茂達 (6138)-台新-台中券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
203.0
漲跌
▼1.5
漲幅
-0.73%
成交量
353張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	202.50	0	0.00	203.00	1	1,934	0.05%
2024/04/29	1	202.50	0	201.31	204.50	1	1,958	0.05%
2024/04/26	2	200.50	2	199.50	198.00	0	1,981	0.00%
2024/04/25	1	197.50	0	0.00	197.50	1	2,003	0.05%
2024/04/24	0	0.00	3	197.33	197.50	-3	2,016	-0.15%
2024/04/23	1	194.49	1	198.00	193.50	0	2,032	0.00%
2024/04/22	4	190.38	7	192.29	192.00	-3	2,049	-0.15%
2024/04/19	20.2	188.07	14	185.39	188.00	6.2	2,032	0.30%
2024/04/18	3	199.50	0	0.00	197.00	3	2,025	0.15%
2024/04/17	0	201.00	2	201.50	203.00	-2	2,064	-0.10%
2024/04/16	1.1	193.57	4.1	196.73	195.00	-3	2,144	-0.14%
2024/04/15	4	201.75	9.1	202.00	201.50	-5.1	2,227	-0.23%
2024/04/12	3	204.67	1.1	205.55	205.50	1.9	2,248	0.08%
2024/04/11	3	204.50	2	204.00	204.00	1	2,267	0.04%
2024/04/10	10.3	207.50	23.3	209.33	208.00	-13	2,288	-0.57%
2024/04/09	5.1	203.70	3	204.83	204.50	2.1	2,264	0.09%
2024/04/08	0.1	207.00	1.1	208.36	206.50	-1.1	2,276	-0.05%
2024/04/03	2.2	204.14	1	204.50	205.00	1.2	2,306	0.05%
2024/04/02	23.1	205.97	6.1	204.34	203.50	17	2,443	0.70%
2024/04/01	3	207.17	2	206.75	210.50	1	2,495	0.04%
2024/03/29	2	203.25	1	204.50	202.00	1	2,512	0.04%
2024/03/28	1	201.50	2	202.00	201.50	-1	2,578	-0.04%
2024/03/27	1	202.50	2	204.25	202.00	-1	2,711	-0.04%
2024/03/26	1.3	205.88	0	0.00	204.00	1.3	2,833	0.05%
2024/03/25	2.4	209.10	1	211.00	209.50	1.4	3,020	0.05%
2024/03/22	5.1	209.22	4.3	208.78	209.00	0.7	3,065	0.02%
2024/03/21	2.5	215.13	2	219.00	213.00	0.5	3,070	0.02%
2024/03/20	0	0.00	1	212.50	212.00	-1	3,102	-0.03%
2024/03/19	4.1	212.26	3	215.17	211.00	1.1	3,171	0.03%
2024/03/18	3.1	214.64	0	0.00	215.50	3.1	3,227	0.10%
2024/03/15	2	216.50	2	214.25	212.50	0	3,288	0.00%
2024/03/14	9	208.72	4	206.75	210.50	5	3,277	0.15%
2024/03/13	5.4	202.38	0	0.00	200.00	5.4	3,278	0.17%
2024/03/12	3.1	204.44	6	204.67	205.00	-2.9	3,304	-0.09%
2024/03/11	11.3	205.87	4.3	204.23	204.00	7	3,308	0.21%
2024/03/08	9	215.08	6	211.83	209.50	3	3,302	0.09%
2024/03/07	3.7	221.18	6.2	221.92	219.00	-2.5	3,311	-0.08%
2024/03/06	2.4	225.34	0.2	224.00	223.50	2.2	3,302	0.07%
2024/03/05	4	226.13	2.2	227.32	227.00	1.8	3,293	0.06%
2024/03/04	4	230.87	3.6	230.70	229.50	0.4	3,319	0.01%
2024/03/01	0.2	228.93	1.1	231.23	228.50	-0.9	3,315	-0.03%
2024/02/29	15.5	238.85	25.2	238.64	234.50	-9.7	3,327	-0.29%
2024/02/27	7.1	229.42	5	228.38	231.00	2	3,258	0.06%
2024/02/26	5.9	219.78	1	217.00	218.00	4.9	3,313	0.15%
2024/02/23	2.3	224.04	2	221.75	220.00	0.3	3,389	0.01%
2024/02/22	0.2	224.00	4	224.88	224.00	-3.8	3,512	-0.11%
2024/02/21	12	227.33	7	223.64	223.50	5	3,691	0.14%
2024/02/20	17.1	227.84	12.1	223.09	227.00	5	3,709	0.13%
2024/02/19	20.2	228.52	26	235.12	227.50	-5.8	3,673	-0.16%
2024/02/16	1.3	228.44	13.2	231.89	237.50	-11.9	3,750	-0.32%
2024/02/15	2.1	226.04	1.5	229.34	226.00	0.6	3,787	0.01%
2024/02/05	1.3	221.65	8.2	221.13	220.00	-6.9	3,797	-0.18%
2024/02/02	8.1	219.19	9.1	219.74	219.50	-1	3,861	-0.03%
2024/02/01	2	209.75	2	210.00	210.50	0	3,929	0.00%
2024/01/31	5.4	208.96	2	210.75	210.00	3.4	3,989	0.09%
2024/01/30	4	211.63	3	213.16	212.00	1	4,034	0.02%
2024/01/29	2.1	208.62	2	210.75	214.00	0.1	4,021	0.00%
2024/01/26	7.1	212.57	6	211.42	209.00	1.1	4,020	0.03%
2024/01/25	7.2	216.64	6.2	216.18	219.00	1	3,989	0.02%
2024/01/24	4.5	213.72	5.3	213.43	211.50	-0.8	3,961	-0.02%
2024/01/23	6.1	215.10	3	216.67	214.50	3.1	3,956	0.08%
2024/01/22	5	218.40	1.4	216.52	217.50	3.6	3,947	0.09%
2024/01/19	7	223.43	5	220.80	218.50	2	3,926	0.05%
2024/01/18	5	222.00	5	216.00	220.00	0	3,919	0.00%
2024/01/17	1.1	221.00	0	226.50	221.00	1.1	3,923	0.03%
2024/01/16	0.1	224.46	5	226.20	227.50	-4.9	3,907	-0.13%
2024/01/15	2	224.75	2	225.50	223.00	0	3,899	0.00%
2024/01/12	1	227.31	13	223.88	222.00	-12	3,906	-0.31%
2024/01/11	15.3	229.81	3.3	230.28	226.50	12	3,889	0.31%
2024/01/10	34	229.23	42	227.64	227.00	-8	3,877	-0.21%
2024/01/09	12.1	224.83	14.1	222.66	225.00	-2	3,860	-0.05%
2024/01/08	1	215.99	1.1	215.27	213.50	-0.1	3,791	0.00%
2024/01/05	3.3	212.41	1	212.00	213.50	2.3	3,830	0.06%
2024/01/04	3	210.50	7.1	208.40	207.00	-4.1	3,829	-0.11%
2024/01/03	6.2	214.76	13.2	214.36	214.00	-7.1	3,815	-0.19%
2024/01/02	7	219.71	0.2	219.50	219.00	6.9	3,814	0.18%
2023/12/29	2	222.77	6	221.92	221.50	-4	3,799	-0.11%
2023/12/28	58.3	227.78	90	223.94	223.50	-31.7	3,759	-0.84%
2023/12/27	55.5	218.99	19.6	221.86	223.00	36	3,625	0.99%
2023/12/26	3.1	213.66	8.2	213.48	212.00	-5.2	3,550	-0.15%
2023/12/25	15.1	214.28	24.4	218.52	211.50	-9.3	3,522	-0.26%
2023/12/22	12.2	222.17	59	223.68	220.00	-46.8	3,454	-1.36%
2023/12/21	37.2	214.58	47.1	215.44	218.00	-9.8	3,317	-0.30%
2023/12/20	126.9	215.69	75	218.28	219.50	51.9	3,192	1.62%	大買/
2023/12/19	23	204.04	8.2	203.85	205.00	14.8	2,987	0.50%
2023/12/18	3.1	202.96	8	200.32	199.00	-4.9	2,947	-0.17%
2023/12/15	11.1	205.05	2	203.75	204.50	9.1	2,930	0.31%
2023/12/14	8	203.75	13.2	202.31	203.00	-5.2	2,888	-0.18%
2023/12/13	6	192.50	7.4	194.16	195.50	-1.4	2,817	-0.05%
2023/12/12	7.5	200.49	5.1	199.52	196.00	2.4	2,748	0.09%
2023/12/11	1	200.50	0	0.00	200.50	1	2,688	0.04%
2023/12/08	2	199.50	0	0.00	198.50	2	2,680	0.07%
2023/12/07	4.2	202.39	3.3	200.42	198.00	0.9	2,661	0.03%
2023/12/06	11.1	203.36	12.1	202.64	203.50	-1	2,646	-0.04%
2023/12/05	0.1	197.00	0	0.00	201.50	0.1	2,637	0.00%
2023/12/04	6.1	201.57	4.4	202.91	202.00	1.7	2,718	0.06%
2023/12/01	2.1	202.21	1.1	202.18	199.00	1	2,719	0.04%
2023/11/30	0.2	201.00	1	200.00	200.00	-0.9	2,729	-0.03%
2023/11/29	1	206.00	2.2	204.13	204.00	-1.2	2,725	-0.04%
2023/11/28	2	199.75	12.1	201.67	202.50	-10.1	2,707	-0.37%
2023/11/27	33	201.62	34.1	198.28	196.00	-1.1	2,689	-0.04%
2023/11/24	4.4	200.00	6.1	200.58	199.00	-1.6	2,641	-0.06%
2023/11/22	53.1	210.95	31.1	209.87	210.00	22	2,424	0.91%
2023/11/21	58.5	207.22	21	206.57	207.00	37.4	2,325	1.61%
2023/11/20	64.3	193.69	68	201.74	198.50	-3.7	2,186	-0.17%
2023/11/17	16	183.09	14.1	183.89	185.00	2	1,993	0.10%
2023/11/16	5	180.20	6.2	178.70	179.50	-1.2	1,943	-0.06%
2023/11/15	12.2	183.90	10	183.80	183.50	2.2	1,901	0.12%
2023/11/14	17.1	177.62	23	176.65	178.50	-5.9	1,749	-0.34%
2023/11/13	9	166.83	29	168.97	169.00	-20	1,650	-1.21%
2023/11/10	75.1	173.73	63.4	172.13	170.00	11.7	1,607	0.73%
2023/11/09	26	170.48	27	169.94	170.50	-1	1,533	-0.07%
2023/11/08	6	166.42	12	164.96	164.50	-6	1,436	-0.42%
2023/11/07	4.3	162.87	7.1	162.71	164.50	-2.8	1,376	-0.20%
2023/11/06	3	157.17	0	0.00	157.00	3	1,314	0.23%
2023/11/03	1	158.00	0	0.00	155.00	1	1,323	0.08%
2023/11/02	1	156.00	1	158.50	156.00	0	1,337	0.00%
2023/11/01	0.1	154.00	0	0.00	154.00	0.1	1,357	0.00%
2023/10/31	4	153.13	0	0.00	151.00	4	1,363	0.29%
2023/10/30	3	153.67	4	154.38	155.50	-1	1,375	-0.07%
2023/10/27	2	152.25	0	0.00	148.50	2	1,375	0.15%
2023/10/26	2	153.00	3	154.67	152.00	-1	1,377	-0.07%
2023/10/25	2	160.50	3	157.17	158.00	-1	1,389	-0.07%
2023/10/24	0	0.00	0.1	154.50	153.50	-0.1	1,403	-0.01%
2023/10/23	1.1	154.38	5.1	152.41	152.50	-4	1,408	-0.29%
2023/10/20	6	156.17	0	0.00	155.50	6	1,409	0.43%
2023/10/19	0.1	159.00	0	0.00	160.00	0.1	1,406	0.00%
2023/10/18	5.1	158.31	5.1	158.30	159.00	-0.1	1,396	-0.01%
2023/10/17	16.1	160.91	6.1	161.50	161.50	10	1,370	0.73%
2023/10/16	0.4	156.50	0	0.00	154.50	0.4	1,317	0.03%
2023/10/13	29	160.03	31.2	158.80	159.50	-2.2	1,315	-0.17%
2023/10/12	3.2	155.31	7	156.21	156.00	-3.8	1,262	-0.30%
2023/10/11	2	153.75	4	156.13	151.00	-2	1,261	-0.16%
2023/10/06	4	153.00	6.2	153.94	155.50	-2.2	1,269	-0.17%
2023/10/05	2	151.00	3	151.67	152.00	-1	1,272	-0.08%
2023/10/02	0	146.00	1	146.00	147.00	-1	1,463	-0.07%
2023/09/28	4	142.00	0	0.00	143.50	4	1,649	0.24%
2023/09/26	0	0.00	1	141.50	141.00	-1	1,755	-0.06%
2023/09/21	0	144.50	1	143.00	142.50	-1	1,782	-0.06%
2023/09/20	12	145.75	14	146.07	146.00	-2	1,785	-0.11%
2023/09/19	4	149.75	1	149.50	150.00	3	1,791	0.17%
2023/09/18	2	154.25	1	153.50	152.50	1	1,782	0.06%
2023/09/14	2	154.25	7.1	154.58	154.50	-5.1	1,778	-0.29%
2023/09/13	2	153.50	0	0.00	152.00	2	1,785	0.11%
2023/09/12	0	0.00	3	153.50	153.50	-3	1,821	-0.16%
2023/09/11	3	153.00	5	152.70	153.00	-2	1,841	-0.11%
2023/09/08	1.1	149.55	6	150.25	151.00	-4.9	1,847	-0.27%
2023/09/07	31	155.11	26	153.85	151.00	5	1,896	0.26%
2023/09/06	2	149.50	6	150.75	149.50	-4	1,795	-0.22%
2023/09/05	1	146.50	3	147.33	146.50	-2	1,750	-0.11%
2023/09/04	1	139.50	0	0.00	140.50	1	1,721	0.06%
2023/09/01	2	139.50	3	139.50	139.50	-1	1,719	-0.06%
2023/08/31	0	0.00	7	136.00	136.00	-7	1,714	-0.41%
2023/08/30	2	132.25	0	133.50	132.00	2	1,707	0.11%
2023/08/29	0	0.00	1	131.00	132.50	-1	1,701	-0.06%
2023/08/28	0	0.00	7	130.50	129.00	-7	1,704	-0.41%
2023/08/24	0	128.00	0	0.00	127.50	0	1,742	0.00%
2023/08/22	1	126.00	0	0.00	124.50	1	1,773	0.06%
2023/08/21	0.1	127.50	0	0.00	126.50	0.1	1,770	0.00%
2023/08/18	12	129.38	3	130.00	127.00	9	1,770	0.51%
2023/08/17	2	129.25	3	129.50	130.00	-1	1,775	-0.06%
2023/08/16	2	123.00	0	0.00	126.00	2	1,769	0.11%
2023/08/15	7	128.36	2.1	128.97	125.00	4.9	1,766	0.28%
2023/08/14	2.1	126.95	2	126.75	126.00	0.1	1,761	0.01%
2023/08/11	1	132.00	1	133.50	130.50	0	1,752	0.00%
2023/08/10	11	131.00	10.1	131.51	129.50	0.9	1,757	0.05%
2023/08/09	1	133.00	0	0.00	133.50	1	1,781	0.06%
2023/08/08	3	135.17	1	138.50	136.00	2	1,795	0.11%
2023/08/07	3	135.17	3	134.83	134.50	0	1,834	0.00%
2023/08/04	1	138.50	1	137.00	139.00	0	1,825	0.00%
2023/08/02	1.1	140.94	2	139.50	140.50	-0.9	1,839	-0.05%
2023/08/01	0.1	146.50	0	0.00	146.00	0.1	1,839	0.01%
2023/07/31	1	148.00	2	147.00	146.00	-1	1,836	-0.05%
2023/07/28	1	150.00	0	0.00	149.50	1	1,831	0.05%
2023/07/27	5	153.90	1	155.00	156.50	4	1,825	0.22%
2023/07/26	2.2	152.34	1	152.50	152.00	1.2	1,808	0.06%
2023/07/25	4.2	152.26	0	0.00	153.50	4.2	1,839	0.23%
2023/07/24	0.2	152.00	7	151.86	152.00	-6.8	1,874	-0.36%
2023/07/21	0.1	154.50	0.3	153.00	154.00	-0.2	1,921	-0.01%
2023/07/20	1.1	155.05	0	0.00	155.50	1.1	2,002	0.05%
2023/07/19	1.3	153.81	1	153.00	154.00	0.3	2,006	0.01%
2023/07/18	1.4	154.25	13	152.50	153.00	-11.6	2,018	-0.57%
2023/07/17	6.2	155.76	0	0.00	156.00	6.2	2,034	0.30%
2023/07/14	2	157.00	2	156.00	156.50	0	2,085	0.00%
2023/07/13	2	152.00	2	153.25	153.00	0	2,147	0.00%
2023/07/12	2	151.00	0	0.00	150.50	2	2,203	0.09%
2023/07/11	4	150.25	1	151.98	151.50	3	2,197	0.13%
2023/07/10	15	152.00	0	0.00	149.50	15	2,195	0.68%
2023/07/07	7.1	163.65	6	165.33	161.00	1.1	2,170	0.05%
2023/07/06	18	178.58	21.1	177.82	171.50	-3.1	2,169	-0.14%
2023/07/05	6	172.08	19.5	172.99	174.50	-13.5	2,139	-0.63%
2023/07/04	1	157.00	1	158.50	159.00	0	2,075	0.00%
2023/07/03	4	158.00	1	157.50	158.00	3	2,077	0.14%
2023/06/30	1	158.00	0	0.00	159.50	1	2,123	0.05%
2023/06/28	0	0.00	2	159.50	159.00	-2	2,320	-0.09%
2023/06/27	4.2	164.68	1	162.50	162.00	3.2	2,514	0.13%
2023/06/21	0	0.00	1	165.50	166.00	-1	2,614	-0.04%
2023/06/20	2	166.50	2	167.50	166.00	0	2,669	0.00%
2023/06/19	3	165.50	7	168.71	167.00	-4	2,786	-0.14%
2023/06/16	16	169.28	5	168.80	168.00	11	2,777	0.40%
2023/06/15	4	170.38	5.5	171.59	172.50	-1.5	2,756	-0.05%
2023/06/14	15.1	167.73	4	170.00	166.00	11.1	2,730	0.41%
2023/06/13	11.1	171.74	13.5	170.07	171.00	-2.4	2,705	-0.09%
2023/06/12	1	165.00	1	164.50	162.50	0	2,650	0.00%
2023/06/09	0	0.00	3	159.83	161.50	-3	2,652	-0.11%
2023/06/08	2	159.00	0	0.00	157.50	2	2,658	0.08%
2023/06/07	1	162.50	1	162.00	161.50	0	2,676	0.00%
2023/06/06	1.3	158.54	0	158.50	158.00	1.3	2,679	0.05%
2023/06/02	0	0.00	6	165.50	162.50	-6	2,678	-0.22%
2023/06/01	2	163.50	2	164.25	163.50	0	2,693	0.00%
2023/05/31	2	164.23	0	0.00	163.00	2	2,717	0.07%
2023/05/30	3	164.83	2	163.75	161.00	1	2,713	0.04%
2023/05/29	4	161.63	4	163.63	165.00	0	2,693	0.00%
2023/05/26	1	156.00	3	157.67	155.50	-2	2,702	-0.07%
2023/05/24	0	0.00	3	152.67	153.50	-3	2,775	-0.11%
2023/05/23	1	153.50	1	153.50	153.50	0	2,802	0.00%
2023/05/22	1	152.50	10	150.50	151.50	-9	2,814	-0.32%
2023/05/19	11	149.55	38.1	150.42	149.00	-27.1	2,830	-0.96%
2023/05/18	22.1	148.95	20.2	150.00	148.00	1.8	2,849	0.06%
2023/05/17	31	146.50	30	147.00	147.00	1	2,865	0.03%
2023/05/16	2	147.25	10.1	147.00	146.50	-8	2,876	-0.28%
2023/05/15	60	144.64	49	144.77	144.00	11	2,888	0.38%
2023/05/12	8	149.50	4	150.50	150.00	4	2,907	0.14%
2023/05/11	91	154.64	50	155.01	148.50	41	3,066	1.34%
2023/05/10	2	163.00	1.5	164.10	161.00	0.5	3,147	0.02%
2023/05/09	0	167.00	0	0.00	166.00	0	3,169	0.00%
2023/05/08	4.1	173.36	1	174.50	172.00	3.1	3,179	0.10%
2023/05/05	0	0.00	0	170.50	170.50	0	3,267	0.00%
2023/05/03	3.3	169.44	1	173.00	167.50	2.3	3,323	0.07%
2023/05/02	1	171.00	2	172.25	171.00	-1	3,330	-0.03%
2023/04/28	1	171.00	2	173.50	169.50	-1	3,364	-0.03%
2023/04/27	17	169.06	22	170.02	169.50	-5	3,330	-0.15%
2023/04/26	12	165.12	10.1	165.53	168.50	1.9	3,288	0.06%
2023/04/25	23	171.83	27	169.00	166.50	-4	3,249	-0.12%
2023/04/24	2	164.50	0	0.00	167.50	2	3,194	0.06%
2023/04/21	2	162.25	1.1	165.86	161.50	1	3,204	0.03%
2023/04/20	9.2	171.79	7.2	172.06	168.00	2	3,194	0.06%
2023/04/19	9.1	175.69	15.2	177.50	176.00	-6.1	3,201	-0.19%
2023/04/18	28.2	175.83	32.1	175.02	174.00	-3.9	3,144	-0.12%
2023/04/17	8.1	172.56	6	173.09	173.00	2.1	3,063	0.07%
2023/04/14	0.1	166.50	4.2	166.95	165.00	-4.1	2,980	-0.14%
2023/04/13	4.2	165.67	2	165.25	164.00	2.2	2,956	0.07%
2023/04/12	10.1	166.33	5.2	169.00	169.50	4.9	2,922	0.17%
2023/04/11	9	167.11	16	167.47	167.00	-7	2,858	-0.25%
2023/04/10	15.3	166.49	25.2	166.35	166.50	-9.8	2,788	-0.35%
2023/04/07	6.1	154.35	3	154.66	156.00	3	2,648	0.11%
2023/04/06	10.1	153.80	7.5	154.91	153.00	2.6	2,630	0.10%
2023/03/31	22	156.75	19.1	157.22	157.00	2.9	2,614	0.11%
2023/03/30	26	163.42	30	163.13	161.50	-4	2,550	-0.16%
2023/03/29	11	159.55	10.1	159.46	160.50	0.9	2,458	0.04%
2023/03/28	65	159.15	74.3	158.84	157.00	-9.3	2,372	-0.39%
2023/03/27	14.1	155.00	14.3	156.38	155.50	-0.2	2,194	-0.01%
2023/03/24	3	153.17	2.2	152.77	151.50	0.9	2,119	0.04%
2023/03/23	7	152.64	26.1	152.10	153.00	-19	2,104	-0.90%
2023/03/22	24.2	153.35	22.4	150.95	154.50	1.8	2,052	0.09%
2023/03/21	2	146.25	1	145.00	145.00	1	1,935	0.05%
2023/03/20	20	146.00	10	146.10	146.50	10	1,934	0.52%
2023/03/17	3	142.00	5	141.40	141.00	-2	1,936	-0.10%
2023/03/16	2	139.75	3	141.00	140.00	-1	1,942	-0.05%
2023/03/15	7.5	140.03	7	140.93	139.00	0.5	1,960	0.02%
2023/03/14	7	139.21	1	139.00	138.50	6	1,994	0.30%
2023/03/13	5	137.11	5	138.39	142.00	0	2,043	0.00%
2023/03/10	5	143.20	7	144.71	141.50	-2	2,141	-0.09%
2023/03/08	2	147.25	1	148.50	149.00	1	2,342	0.04%
2023/03/07	2.2	149.31	0	0.00	148.50	2.2	2,351	0.09%
2023/03/06	2.1	149.51	1.1	150.41	150.50	1	2,351	0.04%
2023/03/03	10.3	148.50	11	148.95	148.00	-0.7	2,388	-0.03%
2023/03/02	1	145.00	0	0.00	145.00	1	2,417	0.04%
2023/03/01	2.3	142.49	5	145.00	146.00	-2.7	2,413	-0.11%
2023/02/24	10	146.35	3	146.33	145.00	7	2,408	0.29%
2023/02/23	8.2	147.74	2	147.75	149.50	6.2	2,381	0.26%
2023/02/22	4.4	144.54	2	144.00	143.50	2.4	2,362	0.10%
2023/02/21	2.2	149.00	2	149.50	149.50	0.2	2,346	0.01%
2023/02/20	5	150.20	1.2	147.63	150.00	3.8	2,338	0.16%
2023/02/17	6.2	148.62	1	148.00	148.50	5.2	2,353	0.22%
2023/02/16	2	152.00	2.2	151.42	151.00	-0.2	2,356	-0.01%
2023/02/15	5	148.40	7	148.14	148.50	-2	2,359	-0.08%
2023/02/14	1	152.98	6	152.00	151.50	-5	2,339	-0.21%
2023/02/13	12	153.37	3.1	152.03	150.50	8.9	2,347	0.38%
2023/02/10	12	155.96	12.6	154.67	155.50	-0.6	2,348	-0.02%
2023/02/09	60	163.16	55	162.96	160.50	5	2,312	0.22%
2023/02/08	15.4	152.56	21.3	157.53	162.00	-6	2,136	-0.28%
2023/02/07	3	144.50	9.1	145.56	147.50	-6.1	1,999	-0.30%
2023/02/06	8	142.81	5	143.30	142.00	3	1,974	0.15%
2023/02/03	15	146.57	31.4	146.26	147.00	-16.4	1,946	-0.84%
2023/02/02	10.3	141.55	12	142.25	141.50	-1.7	1,838	-0.09%
2023/02/01	7	137.00	4	137.00	138.00	3	1,795	0.17%
2023/01/31	3	134.50	6	136.50	136.50	-3	1,789	-0.17%
2023/01/30	3.3	133.95	8	133.06	134.00	-4.7	1,773	-0.27%
2023/01/17	7	127.00	7	126.50	126.50	0	1,731	0.00%
2023/01/16	5	126.50	0.1	126.00	126.50	4.9	1,743	0.28%
2023/01/13	4	125.63	13	125.46	124.50	-9	1,746	-0.52%
2023/01/12	6	128.25	3.2	129.44	126.50	2.8	1,733	0.16%
2023/01/11	6	128.58	8.1	129.32	128.00	-2.1	1,710	-0.12%
2023/01/10	6	126.50	1	128.00	126.50	5	1,696	0.30%
2023/01/09	7	126.43	3.5	124.86	127.50	3.5	1,693	0.21%
2023/01/06	0.4	115.00	1	115.00	119.00	-0.6	1,664	-0.04%
2023/01/03	1	117.00	0	0.00	117.00	1	1,696	0.06%
2022/12/29	1	113.00	0.1	115.00	115.00	0.9	1,760	0.05%
2022/12/28	1	114.00	10	114.15	115.00	-9	1,816	-0.50%
2022/12/27	2.5	119.60	1	118.50	118.50	1.5	1,844	0.08%
2022/12/23	6	117.08	8	115.88	117.50	-2	1,852	-0.11%
2022/12/21	0.1	118.00	5	117.50	117.00	-4.9	1,867	-0.26%
2022/12/20	6	121.33	5	120.00	118.00	1	1,879	0.05%
2022/12/19	4.2	125.24	0	0.00	123.50	4.2	1,878	0.22%
2022/12/16	1.3	131.00	0	0.00	130.50	1.3	1,863	0.07%
2022/12/15	4	135.63	2	135.50	135.50	2	1,861	0.11%
2022/12/14	2	130.25	2	132.50	134.00	0	1,847	0.00%
2022/12/13	3.1	132.62	3	131.50	130.00	0.1	1,883	0.00%
2022/12/12	14	130.79	6	129.00	132.50	8	1,879	0.43%
2022/12/09	2	132.50	2	131.24	131.00	0	1,873	0.00%
2022/12/08	3	134.17	0	0.00	133.50	3	1,853	0.16%
2022/12/07	2.2	134.31	1	136.40	133.50	1.1	1,846	0.06%
2022/12/06	8.1	140.64	3.1	140.16	139.50	5	1,824	0.27%
2022/12/05	12.2	145.89	12	146.71	145.50	0.2	1,787	0.01%
2022/12/02	28.3	143.94	17.1	142.73	147.00	11.2	1,737	0.65%
2022/12/01	32.1	138.53	33.1	138.39	139.50	-1	1,672	-0.06%
2022/11/30	52	131.93	51	132.64	131.00	1	1,551	0.07%
2022/11/29	2	122.50	0	0.00	122.50	2	1,453	0.14%
2022/11/28	0	0.00	4.3	125.88	126.50	-4.3	1,445	-0.29%
2022/11/25	6	125.50	3	128.00	125.00	3	1,449	0.21%
2022/11/24	40.3	125.43	45	126.79	128.50	-4.8	1,400	-0.34%
2022/11/22	1	115.50	3	116.33	116.00	-2	1,351	-0.15%
2022/11/21	2	117.00	1.2	117.83	116.00	0.8	1,371	0.06%
2022/11/18	7.7	121.39	2	121.25	118.50	5.7	1,381	0.41%
2022/11/17	1	121.50	3	123.33	124.00	-2	1,374	-0.15%
2022/11/16	2	121.00	0	0.00	120.50	2	1,376	0.15%
2022/11/15	3.1	118.18	6	121.00	119.50	-2.9	1,411	-0.21%
2022/11/14	12	115.75	13	117.54	117.50	-1	1,441	-0.07%
2022/11/11	9	116.44	8	118.38	116.00	1	1,454	0.07%
2022/11/10	0	0.00	2	114.50	116.50	-2	1,447	-0.14%
2022/11/09	4	114.75	7	114.64	115.50	-3	1,479	-0.20%
2022/11/08	1	112.50	1	115.00	110.00	0	1,509	0.00%
2022/11/07	21	111.33	19	111.74	111.50	2	1,660	0.12%
2022/11/03	1	107.50	3	109.00	112.00	-2	1,667	-0.12%
2022/11/02	2.1	109.06	3	110.33	109.00	-0.9	1,666	-0.06%
2022/11/01	8	106.50	18	106.36	106.50	-10	1,656	-0.60%
2022/10/31	2	105.25	1	104.50	105.50	1	1,656	0.06%
2022/10/28	26	103.92	13	104.62	102.00	13	1,662	0.78%
2022/10/27	6	105.75	9	106.89	107.50	-3	1,658	-0.18%
2022/10/26	1	103.00	8	103.75	103.50	-7	1,651	-0.42%
2022/10/25	4	103.13	2	102.50	102.00	2	1,642	0.12%
2022/10/24	6	108.33	4	108.00	105.00	2	1,639	0.12%
2022/10/21	4	106.75	1	109.50	104.00	3	1,645	0.18%
2022/10/20	3	107.00	4	107.75	108.50	-1	1,649	-0.06%
2022/10/19	1	109.00	4	109.38	107.00	-3	1,665	-0.18%
2022/10/18	1	110.00	0	0.00	108.00	1	1,664	0.06%
2022/10/17	19	104.47	14	103.93	108.00	5	1,678	0.30%
2022/10/14	5	106.10	15	107.50	108.00	-10	1,702	-0.59%
2022/10/13	15.3	103.49	14	104.86	100.50	1.3	1,706	0.08%
2022/10/12	12	103.58	14	104.25	105.00	-2	1,696	-0.12%
2022/10/11	13	105.77	4	107.13	103.00	9	1,695	0.53%
2022/10/07	6	112.25	4.1	112.01	112.50	2	1,687	0.12%
2022/10/06	5.1	119.39	3.2	119.63	118.50	1.9	1,670	0.12%
2022/10/05	23	125.95	17	123.76	123.00	6	1,644	0.37%
2022/10/04	2	118.75	5	121.70	126.50	-3	1,597	-0.19%
2022/10/03	1	111.00	3	114.00	115.50	-2	1,567	-0.13%
2022/09/30	4.1	107.49	9	104.94	110.50	-5	1,569	-0.32%
2022/09/29	4	105.38	7	105.36	104.50	-3	1,586	-0.19%
2022/09/28	3	108.67	2	111.75	103.00	1	1,603	0.06%
2022/09/27	5.3	110.38	2	109.00	112.00	3.3	1,603	0.20%
2022/09/26	1	115.00	2	117.00	112.00	-1	1,600	-0.06%
2022/09/23	2	119.50	1	119.50	119.00	1	1,610	0.06%
2022/09/22	4	119.50	5	120.20	121.50	-1	1,625	-0.06%
2022/09/21	2	118.75	1	118.50	118.50	1	1,626	0.06%
2022/09/20	7.1	122.04	7	120.86	119.50	0.1	1,642	0.01%
2022/09/19	12	115.29	6	113.92	114.00	6	1,613	0.37%
2022/09/16	0.2	116.50	0	0.00	116.00	0.2	1,625	0.01%
2022/09/15	0.2	119.00	1	118.50	118.00	-0.9	1,639	-0.05%
2022/09/14	3	117.50	11	116.41	119.50	-8	1,660	-0.48%
2022/09/13	12	120.63	15	121.83	120.00	-3	1,674	-0.18%
2022/09/12	2	122.00	1	120.00	120.00	1	1,691	0.06%
2022/09/08	13.2	120.54	17	121.32	121.00	-3.8	1,729	-0.22%
2022/09/07	17.2	117.00	21	118.81	122.50	-3.8	1,760	-0.22%
2022/09/06	8	126.13	9	129.61	126.50	-1	1,743	-0.06%
2022/09/05	7.5	130.54	3	132.33	129.00	4.5	1,759	0.25%
2022/09/02	6.1	133.66	1	132.50	133.00	5.1	1,763	0.29%
2022/09/01	7.8	137.18	6	136.75	135.00	1.8	1,763	0.10%
2022/08/31	3	139.67	4	140.25	141.00	-1	1,756	-0.06%
2022/08/30	0.3	138.50	0	0.00	140.00	0.3	1,771	0.02%
2022/08/29	4.2	138.05	1	139.00	138.00	3.2	1,813	0.18%
2022/08/26	3	146.50	12	146.33	143.50	-9	1,860	-0.48%
2022/08/25	10	143.35	4	143.50	142.00	6	1,880	0.32%
2022/08/24	7	142.71	10	142.45	141.00	-3	1,877	-0.16%
2022/08/23	11.3	142.56	4	143.25	143.00	7.3	1,874	0.39%
2022/08/22	27	150.43	30	149.07	147.00	-3	1,865	-0.16%
2022/08/19	6	148.75	20.1	146.32	147.00	-14.1	1,821	-0.77%
2022/08/18	25	141.28	5	141.50	141.50	20	1,767	1.13%
2022/08/17	6	139.75	8	139.69	139.50	-2	1,739	-0.11%
2022/08/16	10	140.19	14	138.32	137.00	-4	1,733	-0.23%
2022/08/15	14	140.29	11	140.59	141.00	3	1,721	0.17%
2022/08/12	72	137.36	64	135.96	138.50	8	1,691	0.47%
2022/08/11	0	0.00	3	129.33	132.00	-3	1,532	-0.20%
2022/08/10	8	120.63	7	119.57	120.00	1	1,533	0.07%
2022/08/09	1	123.00	0	0.00	122.00	1	1,547	0.06%
2022/08/08	1	118.50	2	120.25	121.50	-1	1,575	-0.06%
2022/08/05	3	120.83	3	121.50	121.00	0	1,601	0.00%
2022/08/04	3	117.17	3	117.67	118.50	0	1,668	0.00%
2022/08/03	5	119.40	3	119.33	119.50	2	1,678	0.12%
2022/08/02	2	122.25	1	122.50	122.00	1	1,713	0.06%
2022/08/01	2	125.00	2	126.00	125.50	0	1,733	0.00%
2022/07/28	5.5	124.55	7	124.43	124.00	-1.5	1,774	-0.08%
2022/07/27	3	135.33	1	134.50	136.50	2	1,774	0.11%
2022/07/26	4.3	138.44	2	137.00	134.00	2.3	1,777	0.13%
2022/07/25	1.2	145.02	1	142.52	142.50	0.2	1,788	0.01%
2022/07/22	5	147.70	4	146.00	147.00	1	1,824	0.05%
2022/07/21	4	149.25	5	146.80	150.00	-1	1,854	-0.05%
2022/07/20	10	142.60	9.2	143.17	142.00	0.8	1,841	0.04%
2022/07/19	1	138.50	1	140.00	137.00	0	1,858	0.00%
2022/07/18	7	141.36	4	140.88	140.00	3	1,870	0.16%
2022/07/15	2	139.01	2	139.50	139.50	0	1,873	0.00%
2022/07/14	5.2	135.62	3	130.67	139.00	2.2	1,875	0.12%
2022/07/13	1	133.00	0	0.00	133.00	1	1,875	0.05%
2022/07/12	0	0.00	5	130.20	129.50	-5	1,887	-0.26%
2022/07/11	5	137.30	4	135.63	137.50	1	1,917	0.05%
2022/07/08	3.1	138.48	1	138.50	137.50	2.1	1,935	0.11%
2022/07/07	4	132.25	4	132.50	133.50	0	1,972	0.00%
2022/07/06	5	136.00	7	134.50	129.50	-2	1,989	-0.10%
2022/07/05	7	138.93	5	136.80	138.00	2	2,021	0.10%
2022/07/04	5	136.50	5	140.00	136.50	0	2,102	0.00%
2022/07/01	0	0.00	1	139.50	139.00	-1	2,156	-0.05%
2022/06/30	0	144.00	0	0.00	142.50	0	2,244	0.00%
2022/06/29	6	151.67	9	149.33	150.50	-3	2,431	-0.12%
2022/06/28	1	158.00	0	0.00	152.50	1	2,708	0.04%
2022/06/27	1	161.50	2	161.00	161.00	-1	2,806	-0.04%
2022/06/24	4	158.25	0	0.00	156.50	4	2,810	0.14%
2022/06/23	7	155.79	7	153.79	154.00	0	2,808	0.00%
2022/06/22	3	158.17	3	158.67	153.50	0	2,810	0.00%
2022/06/21	6	160.83	7	161.29	164.50	-1	2,805	-0.04%
2022/06/20	5	163.00	5	166.30	160.00	0	2,816	0.00%
2022/06/17	14	167.64	13	167.88	168.00	1	2,807	0.04%
2022/06/16	15	176.70	12.1	179.38	171.50	2.9	2,803	0.10%
2022/06/15	9	187.50	6.1	189.34	184.00	2.9	2,817	0.10%
2022/06/14	1.1	191.88	2.2	192.59	191.50	-1.2	2,835	-0.04%
2022/06/13	6.2	193.91	6	192.33	194.00	0.2	2,846	0.01%
2022/06/10	3.1	201.68	2	202.25	201.00	1.1	2,885	0.04%
2022/06/09	7.1	207.20	12	206.33	208.00	-5	2,884	-0.17%
2022/06/08	10.1	209.69	4	206.50	205.50	6.1	2,899	0.21%
2022/06/07	7.1	211.22	3	211.67	209.00	4.1	2,903	0.14%
2022/06/06	13	209.62	13	210.35	207.00	0	2,876	0.00%
2022/06/02	7	215.00	8.1	215.13	216.00	-1.1	2,877	-0.04%
2022/06/01	0	0.00	1	212.50	210.00	-1	2,871	-0.03%
2022/05/31	3	210.33	2.1	211.94	212.00	1	2,876	0.03%
2022/05/30	0.1	206.00	0.1	209.50	209.50	0	2,895	0.00%
2022/05/26	10	201.05	10.2	196.34	194.50	-0.2	2,914	-0.01%
2022/05/24	6.1	199.83	5	201.40	198.00	1.1	2,957	0.04%
2022/05/23	4	210.50	0.1	212.00	206.00	4	2,961	0.13%
2022/05/20	1	210.00	2	213.75	212.00	-1	2,989	-0.03%
2022/05/19	2	208.00	2	209.25	209.50	0	3,041	0.00%
2022/05/18	9	210.61	6.1	210.75	209.50	3	3,065	0.10%
2022/05/17	2	207.25	2.1	204.81	211.00	-0.1	3,130	0.00%
2022/05/16	1	207.00	1	210.50	202.50	0	3,251	0.00%
2022/05/13	5	206.00	4	207.00	206.00	1	3,323	0.03%
2022/05/12	9	207.78	12.1	206.62	201.00	-3.1	3,371	-0.09%
2022/05/11	1.1	199.02	1	199.50	197.50	0.1	3,464	0.00%
2022/05/10	3.1	199.30	3	199.83	204.00	0.1	3,521	0.00%
2022/05/09	3	199.17	4	198.88	202.50	-1	3,584	-0.03%
2022/05/06	7.1	198.35	5	198.70	200.50	2.1	3,636	0.06%
2022/05/05	14.1	206.18	14	206.46	207.00	0.1	3,659	0.00%
2022/05/04	4	200.50	6.1	202.00	200.00	-2.1	3,724	-0.06%
2022/05/03	2	190.50	7	193.71	196.50	-5	3,788	-0.13%
2022/04/29	7	192.43	5	193.50	190.00	2	3,833	0.05%
2022/04/28	13.1	184.99	12	185.25	183.50	1.1	3,841	0.03%
2022/04/27	13.1	186.12	14	185.50	187.00	-0.9	3,860	-0.02%
2022/04/26	7.1	197.24	5	198.50	196.00	2.1	3,831	0.05%
2022/04/25	12.1	200.28	12	203.46	197.00	0.1	3,885	0.00%
2022/04/22	7	211.07	1	210.50	213.00	6	3,934	0.15%
2022/04/21	2	215.75	7	215.21	217.00	-5	4,014	-0.12%
2022/04/20	8	219.19	3	220.67	216.50	5	4,048	0.12%
2022/04/19	3	220.17	2.1	219.95	216.00	0.9	4,080	0.02%
2022/04/18	4	222.00	2	225.00	216.50	2	4,115	0.05%
2022/04/15	11	218.59	8	218.63	228.00	3	4,165	0.07%
2022/04/14	1	224.50	1	223.00	222.00	0	4,211	0.00%
2022/04/13	22	225.09	21	224.31	224.50	1	4,303	0.02%
2022/04/12	14	224.29	14	225.64	228.00	0	4,323	0.00%
2022/04/11	11	223.55	4	223.13	221.50	7	4,344	0.16%
2022/04/08	16	237.44	15	237.23	234.00	1	4,365	0.02%
2022/04/07	53.1	244.86	83.6	241.54	233.50	-30.5	4,383	-0.70%
2022/04/06	64.1	253.28	57.4	251.45	249.00	6.7	4,481	0.15%
2022/04/01	99.6	259.51	105	259.39	263.50	-5.4	4,683	-0.12%	大賣/
2022/03/31	115	254.71	101.1	253.82	256.50	14	4,641	0.30%	大買/大賣/
2022/03/30	19	239.26	36	238.96	241.50	-17	4,452	-0.38%
2022/03/29	1.3	228.50	0	0.00	232.00	1.3	4,462	0.03%
2022/03/28	2	223.75	2	225.25	228.00	0	4,624	0.00%
2022/03/25	3	228.00	4	229.73	227.50	-1	4,659	-0.02%
2022/03/24	3.1	230.18	1	231.50	229.50	2.1	4,703	0.04%
2022/03/23	5	229.70	2	231.75	230.00	3	4,800	0.06%
2022/03/22	1	225.02	0	0.00	227.50	1	4,979	0.02%
2022/03/21	6	229.08	7	228.79	228.00	-1	5,076	-0.02%
2022/03/18	6	221.42	5.1	222.30	225.50	1	5,096	0.02%
2022/03/17	5	218.00	4	219.50	218.50	1	5,070	0.02%
2022/03/16	3	205.00	1	204.00	205.50	2	5,097	0.04%
2022/03/15	0.1	198.07	0.2	207.00	197.00	-0.1	5,125	0.00%
2022/03/14	3	215.50	3	213.00	214.00	0	5,165	0.00%
2022/03/11	2.1	213.74	1	212.00	215.00	1.1	5,316	0.02%
2022/03/10	0	0.00	6	219.00	220.50	-6	5,391	-0.11%
2022/03/09	3	211.50	0	0.00	211.50	3	5,484	0.05%
2022/03/08	1	220.50	10	216.60	208.00	-9	5,555	-0.16%
2022/03/07	2	216.27	1	219.00	215.00	1	5,678	0.02%
2022/03/04	2.2	234.00	8	229.44	230.50	-5.8	5,852	-0.10%
2022/03/03	8	233.26	5.1	229.80	230.50	2.9	6,052	0.05%
2022/03/02	0	0.00	4	230.00	230.50	-4	6,434	-0.06%
2022/03/01	10	228.60	0	0.00	226.00	10	6,642	0.15%
2022/02/25	4	224.00	3	224.67	222.50	1	6,789	0.01%
2022/02/24	7	222.93	9	221.61	219.00	-2	6,826	-0.03%
2022/02/23	6	226.26	4	227.25	226.00	2	6,857	0.03%
2022/02/22	13	222.23	27	222.46	222.00	-14	6,978	-0.20%
2022/02/21	34	230.68	30	233.18	229.00	4	7,143	0.06%
2022/02/18	14	237.07	10	236.10	239.00	4	7,322	0.05%
2022/02/17	35	243.57	31	243.29	238.50	4	7,430	0.05%
2022/02/16	68.1	249.89	41	249.83	249.50	27.1	7,569	0.36%
2022/02/15	20	241.53	21	242.52	242.00	-1	7,589	-0.01%
2022/02/14	18	236.11	19	234.45	234.00	-1	7,515	-0.01%
2022/02/11	43	242.10	38	241.71	246.00	5	7,505	0.07%
2022/02/10	18	232.14	15	231.67	230.50	3	7,359	0.04%
2022/02/09	44.1	230.67	47	228.57	228.50	-2.9	7,299	-0.04%
2022/02/08	11	239.00	2	237.50	231.50	9	7,210	0.12%
2022/02/07	10	240.90	18	237.81	244.50	-8	7,154	-0.11%
2022/01/26	24	240.42	23	237.30	232.50	1	7,140	0.01%
2022/01/25	7	249.64	22.4	243.94	248.00	-15.4	7,173	-0.21%
2022/01/24	0	235.00	0	0.00	245.00	0	7,174	0.00%
2022/01/21	1	246.00	2	247.50	246.50	-1	7,184	-0.01%
2022/01/20	7	248.14	12	248.21	248.00	-5	7,168	-0.07%
2022/01/19	6	242.84	5	244.40	245.00	1	7,146	0.01%
2022/01/18	22	243.98	35.3	245.92	245.50	-13.3	7,196	-0.18%
2022/01/17	28	235.59	19	240.71	243.50	9	7,187	0.13%
2022/01/14	22	224.66	20	224.90	232.00	2	7,196	0.03%
2022/01/13	3	223.51	2	224.50	221.00	1	7,290	0.01%
2022/01/12	9	230.22	12	227.25	229.50	-3	7,377	-0.04%
2022/01/11	10.1	230.23	1	229.00	228.00	9.1	7,437	0.12%
2022/01/10	14.1	240.05	10	236.20	238.00	4.1	7,413	0.06%
2022/01/07	15.1	239.72	12	240.29	237.00	3.1	7,381	0.04%
2022/01/06	13	246.23	22	242.00	241.00	-9	7,317	-0.12%
2022/01/05	10.1	261.72	16	258.31	253.50	-5.9	7,230	-0.08%
2022/01/04	5.1	265.17	2.2	266.39	263.50	3	7,196	0.04%
2022/01/03	6	278.25	16.1	283.39	272.50	-10.1	7,341	-0.14%
2021/12/30	13	277.96	20.2	278.08	278.50	-7.2	7,310	-0.10%
2021/12/29	24.1	281.31	27	280.22	285.00	-2.9	7,225	-0.04%
2021/12/28	120.1	276.23	102.2	275.28	278.50	17.9	7,083	0.25%	大買/大賣/
2021/12/27	26	264.02	50.5	266.92	267.50	-24.5	6,790	-0.36%
2021/12/24	30.1	262.18	14	260.25	254.50	16.1	6,658	0.24%
2021/12/23	21.2	267.27	27.2	267.98	262.00	-6	6,584	-0.09%
2021/12/22	20.6	267.44	16.1	266.83	258.00	4.4	6,494	0.07%
2021/12/21	3	256.98	6.1	257.61	257.50	-3.1	6,406	-0.05%
2021/12/20	8.2	264.16	7	260.16	256.50	1.2	6,383	0.02%
2021/12/17	17	265.94	44	268.90	267.50	-27	6,339	-0.43%
2021/12/16	98.5	266.85	44	267.63	268.00	54.5	6,270	0.87%
2021/12/15	16	245.00	5.2	250.00	253.50	10.9	6,068	0.18%
2021/12/14	5	237.70	28	232.00	230.50	-23	5,974	-0.38%
2021/12/13	12	243.50	5.1	245.70	245.50	6.9	5,916	0.12%
2021/12/10	8	245.31	6	247.00	245.00	2	5,889	0.03%
2021/12/09	11.2	242.68	20.3	241.50	243.50	-9.2	5,839	-0.16%
2021/12/08	13.1	247.69	18.5	249.51	244.50	-5.4	5,798	-0.09%
2021/12/07	40	263.93	44	254.32	247.00	-4	5,733	-0.07%
2021/12/06	28	261.75	27	262.35	262.00	1	5,608	0.02%
2021/12/03	10	255.15	10	257.10	255.00	0	5,638	0.00%
2021/12/02	15	264.00	15.1	258.68	254.00	-0.1	5,665	0.00%
2021/12/01	47	268.63	51.5	266.90	268.00	-4.4	5,729	-0.08%
2021/11/30	46	268.00	35.1	268.36	257.50	10.9	5,710	0.19%
2021/11/29	46	254.85	46	255.43	256.00	0	5,590	0.00%
2021/11/26	119	254.16	121	256.60	266.50	-2	5,398	-0.04%	大買/大賣/
2021/11/25	40	240.44	29	240.62	242.50	11	5,002	0.22%
2021/11/24	24	229.17	24	229.50	234.00	0	4,767	0.00%
2021/11/23	1	230.50	4.2	226.68	226.00	-3.2	4,604	-0.07%
2021/11/22	6	234.25	2	233.75	234.00	4	4,539	0.09%
2021/11/19	9	242.83	11	240.00	238.00	-2	4,493	-0.04%
2021/11/18	54.1	241.52	51	241.60	238.50	3.1	4,360	0.07%
2021/11/17	39.3	222.32	29.1	223.94	233.50	10.2	4,163	0.24%
2021/11/16	20.1	211.14	23.1	209.75	214.50	-3	3,929	-0.08%
2021/11/15	30.1	202.60	30.2	204.48	213.00	0	3,810	0.00%
2021/11/12	26.4	195.33	28	194.36	194.00	-1.6	3,621	-0.04%
2021/11/11	3	183.50	7.2	183.72	183.00	-4.2	3,499	-0.12%
2021/11/10	11	184.55	10.1	186.27	180.00	0.9	3,482	0.03%
2021/11/09	6	179.67	3.2	179.72	177.00	2.8	3,430	0.08%
2021/11/08	6	177.67	3	177.17	182.50	3	3,428	0.09%
2021/11/05	1	178.50	2	179.00	179.00	-1	3,436	-0.03%
2021/11/04	8	180.00	10.2	179.69	176.00	-2.2	3,443	-0.06%
2021/11/03	3	181.67	7	180.50	180.00	-4	3,440	-0.12%
2021/11/02	20.4	190.64	18	189.03	185.00	2.4	3,428	0.07%
2021/11/01	10	189.15	4.1	190.90	193.00	5.9	3,324	0.18%
2021/10/29	6.1	185.58	11.1	186.45	182.50	-5	3,249	-0.15%
2021/10/28	4.1	180.41	7	182.21	183.50	-3	3,203	-0.09%
2021/10/27	6	179.59	8	180.19	182.00	-2	3,207	-0.06%
2021/10/26	15.1	181.03	15	177.37	173.50	0.1	3,217	0.00%
2021/10/25	9.2	185.65	12	185.33	184.00	-2.8	3,180	-0.09%
2021/10/22	6	185.83	3.1	187.31	182.50	2.9	3,300	0.09%
2021/10/21	29.1	181.40	43	180.94	183.50	-13.9	3,368	-0.41%
2021/10/20	11	173.86	31	176.39	179.00	-20	3,258	-0.61%
2021/10/19	12	163.71	14.2	167.70	171.50	-2.2	3,263	-0.07%
2021/10/18	22	156.32	12	156.08	156.00	10	3,270	0.31%
2021/10/15	11	154.55	2	153.75	152.00	9	3,285	0.27%
2021/10/14	6	154.83	0	0.00	153.50	6	3,305	0.18%
2021/10/13	1	156.50	2	154.50	152.50	-1	3,340	-0.03%
2021/10/12	11.1	163.96	9	163.22	161.50	2.1	3,334	0.06%
2021/10/08	14	170.25	58	169.15	168.50	-44	3,332	-1.32%
2021/10/07	18	156.81	7	158.71	160.50	11	3,196	0.34%
2021/10/06	13	151.42	6	149.33	149.00	7	3,349	0.21%
2021/10/05	3	149.00	6	150.58	151.00	-3	3,409	-0.09%
2021/10/04	5	148.10	10	146.65	146.00	-5	3,412	-0.15%
2021/10/01	17	156.29	23	155.26	149.00	-6	3,430	-0.17%
2021/09/30	8	158.94	4	157.50	157.00	4	3,472	0.12%
2021/09/29	13.1	160.71	17.2	162.60	160.50	-4.1	3,633	-0.11%
2021/09/28	4.9	166.01	10.3	167.20	166.50	-5.4	3,652	-0.15%
2021/09/27	12	158.54	6	160.50	160.00	6	3,588	0.17%
2021/09/24	7.3	156.37	2	156.50	157.00	5.3	3,601	0.15%
2021/09/23	1	156.00	4	156.88	154.50	-3	3,649	-0.08%
2021/09/22	13	146.50	2	146.00	149.00	11	3,659	0.30%
2021/09/16	1	153.00	1	148.50	148.50	0	3,742	0.00%
2021/09/15	1	150.50	1	151.00	150.00	0	3,882	0.00%
2021/09/14	1	151.00	2	151.00	151.00	-1	4,022	-0.02%
2021/09/10	3	149.00	1	154.50	151.00	2	4,416	0.05%
2021/09/09	5	146.70	4	149.38	154.50	1	4,614	0.02%
2021/09/08	31	148.87	29	148.59	151.00	2	4,587	0.04%
2021/09/07	19.5	147.81	20	148.95	148.50	-0.5	4,472	-0.01%
2021/09/06	22	162.95	3	168.50	157.00	19	4,354	0.44%
2021/09/03	31	176.00	30	175.68	174.00	1	4,324	0.02%
2021/09/02	14	174.68	16.2	178.32	181.50	-2.2	4,266	-0.05%
2021/09/01	2	163.75	1	165.00	165.00	1	4,224	0.02%
2021/08/31	0	0.00	2	157.00	157.50	-2	4,209	-0.05%
2021/08/30	3	154.67	3	155.33	155.00	0	4,218	0.00%
2021/08/27	0	0.00	2	155.75	152.50	-2	4,245	-0.05%
2021/08/26	0	0.00	1	158.06	158.50	-1	4,295	-0.02%
2021/08/25	3	161.17	3.3	159.87	159.50	-0.3	4,321	-0.01%
2021/08/24	17	156.79	5	154.20	155.50	12	4,331	0.28%
2021/08/23	3	156.67	3.2	158.26	158.50	-0.2	4,346	0.00%
2021/08/20	8	148.69	5	149.40	149.50	3	4,369	0.07%
2021/08/18	8	149.93	8.1	146.92	153.00	-0.1	4,416	0.00%
2021/08/17	0	0.00	2	147.50	148.00	-2	4,427	-0.05%
2021/08/16	0	0.00	1	156.00	160.50	-1	4,419	-0.02%
2021/08/11	3	158.67	14	159.25	157.50	-11	4,439	-0.25%
2021/08/10	7	164.36	7	165.79	166.00	0	4,453	0.00%
2021/08/09	10.2	169.50	1.3	169.73	168.00	8.9	4,463	0.20%
2021/08/06	0	178.00	0	0.00	177.00	0	4,481	0.00%
2021/08/05	0.3	183.00	0	0.00	183.50	0.3	4,521	0.01%
2021/08/04	1	176.00	0	0.00	176.50	1	4,566	0.02%
2021/08/03	12.6	178.27	9	181.00	179.00	3.6	4,593	0.08%
2021/08/02	4	173.00	4	175.13	175.00	0	4,581	0.00%
2021/07/30	7	180.21	3	180.83	179.00	4	4,574	0.09%
2021/07/29	6	182.42	5	183.60	184.50	1	4,540	0.02%
2021/07/28	57.1	191.79	37.1	187.53	178.50	20	4,513	0.44%
2021/07/27	22	192.16	27.1	194.53	193.00	-5.1	4,381	-0.12%
2021/07/26	12	183.00	20.1	185.23	183.50	-8.1	4,245	-0.19%
2021/07/23	22.1	182.21	6	185.63	174.50	16.1	4,182	0.38%
2021/07/22	8.1	179.33	11.5	185.91	190.00	-3.4	4,072	-0.08%
2021/07/21	4	173.75	3	173.17	173.00	1	3,988	0.03%
2021/07/20	3	169.83	3	169.50	168.50	0	3,989	0.00%
2021/07/19	3.3	176.92	1	179.00	176.00	2.3	3,969	0.06%
2021/07/16	2.2	176.95	12	177.67	176.00	-9.8	3,981	-0.25%
2021/07/15	13.1	176.87	5	179.10	180.00	8.1	4,027	0.20%
2021/07/14	15.1	180.14	5	177.20	176.00	10.1	4,054	0.25%
2021/07/13	13	183.85	18	189.53	181.50	-5	3,993	-0.13%
2021/07/12	7	176.14	7.1	176.06	174.50	-0.1	3,843	0.00%
2021/07/09	2	172.50	2.1	169.44	167.50	-0.1	3,825	0.00%
2021/07/08	7.1	177.71	7	174.93	174.50	0.1	3,889	0.00%
2021/07/07	6	174.75	9.3	174.47	175.50	-3.3	3,884	-0.08%
2021/07/06	32	172.63	39	173.27	175.50	-7	3,859	-0.18%
2021/07/05	9.5	165.85	6	165.00	164.00	3.5	3,728	0.09%
2021/07/02	2	156.50	1	162.50	159.00	1	3,826	0.03%
2021/07/01	3	154.17	4	154.88	154.50	-1	3,869	-0.03%
2021/06/30	14	164.71	7	162.50	161.50	7	3,948	0.18%
2021/06/29	0	0.00	6	162.25	158.00	-6	3,962	-0.15%
2021/06/28	13.1	165.50	14	162.29	161.00	-0.9	4,011	-0.02%
2021/06/25	0	0.00	3	167.50	169.00	-3	4,261	-0.07%
2021/06/24	11	166.86	8	164.13	168.00	3	4,637	0.06%
2021/06/23	9	165.39	18	168.17	171.00	-9	4,842	-0.19%
2021/06/22	13	160.96	6	158.08	155.50	7	4,777	0.15%
2021/06/21	29	159.05	34	156.46	157.00	-5	4,649	-0.11%
2021/06/18	10	154.20	36.3	156.90	158.00	-26.3	4,427	-0.59%
2021/06/17	0	0.00	2	143.50	144.00	-2	4,262	-0.05%
2021/06/16	1	140.00	2.1	140.50	140.50	-1.1	4,283	-0.03%
2021/06/15	0	0.00	1	142.00	143.00	-1	4,321	-0.02%
2021/06/11	17	151.53	27.6	147.25	145.00	-10.6	4,348	-0.24%
2021/06/10	29	146.62	29	147.84	148.00	0	4,339	0.00%
2021/06/09	13	143.04	2.1	142.52	141.00	11	4,371	0.25%
2021/06/08	1	140.00	0	0.00	138.50	1	4,462	0.02%
2021/06/07	7	137.71	4	138.63	140.50	3	4,735	0.06%
2021/06/04	5	138.60	4	138.38	138.00	1	4,869	0.02%
2021/06/03	5	141.90	3.1	142.16	143.00	1.9	4,885	0.04%
2021/06/02	1	134.50	7	135.00	134.00	-6	4,857	-0.12%
2021/06/01	4	140.75	1	139.00	139.00	3	4,842	0.06%
2021/05/28	6	140.00	0.1	139.14	140.50	5.9	4,859	0.12%
2021/05/27	2	135.50	0	0.00	135.50	2	4,883	0.04%
2021/05/26	10.1	139.00	24	139.69	142.00	-13.9	4,858	-0.29%
2021/05/25	2.1	135.60	6	139.75	135.00	-4	4,970	-0.08%
2021/05/24	8	128.44	12	130.33	132.00	-4	5,085	-0.08%
2021/05/21	7	126.43	3	126.50	126.50	4	5,088	0.08%
2021/05/20	0	0.00	1	123.50	121.00	-1	5,099	-0.02%
2021/05/19	3	123.83	2	126.00	124.00	1	5,090	0.02%
2021/05/18	2	121.00	2	125.50	126.50	0	5,088	0.00%
2021/05/17	0	0.00	4	118.00	115.50	-4	5,078	-0.08%
2021/05/14	14	124.36	5	125.10	122.50	9	5,043	0.18%
2021/05/13	11	123.50	8.1	126.51	125.50	3	5,000	0.06%
2021/05/12	3	126.00	6.1	119.70	120.00	-3.1	4,940	-0.06%
2021/05/11	10	124.90	4	126.13	124.00	6	4,870	0.12%
2021/05/10	0	143.00	1	137.50	134.50	-1	4,830	-0.02%
2021/05/07	0	0.00	1	138.50	141.00	-1	4,821	-0.02%
2021/05/06	0	0.00	6	130.50	134.00	-6	4,796	-0.13%
2021/05/05	1	133.00	1	132.50	128.50	0	4,776	0.00%
2021/05/04	2.1	132.71	4.1	132.75	132.50	-1.9	4,762	-0.04%
2021/05/03	5.2	139.40	1	141.50	139.50	4.2	4,706	0.09%
2021/04/29	0	0.00	1	146.00	144.00	-1	4,684	-0.02%
2021/04/28	0.1	144.50	1	142.50	145.50	-0.9	4,670	-0.02%
2021/04/27	1	144.00	2	145.25	143.00	-1	4,655	-0.02%
2021/04/26	9	148.78	6	148.08	148.00	3	4,628	0.06%
2021/04/23	4	142.75	7	141.00	144.50	-3	4,585	-0.07%
2021/04/22	3	142.17	1.1	150.00	140.00	1.9	4,555	0.04%
2021/04/21	27.1	152.32	26	150.79	151.50	1.1	4,494	0.02%
2021/04/20	2	148.00	1	145.50	147.50	1	4,425	0.02%
2021/04/19	2	141.50	3	141.83	140.50	-1	4,364	-0.02%
2021/04/16	4	146.00	4	145.38	144.00	0	4,352	0.00%
2021/04/15	6	144.33	10	143.90	148.00	-4	4,304	-0.09%
2021/04/14	8	133.13	4	137.25	138.00	4	4,238	0.09%
2021/04/13	1	145.00	5	144.40	143.50	-4	4,151	-0.10%
2021/04/12	5.6	144.95	5	142.30	142.50	0.6	4,111	0.01%
2021/04/09	1	146.00	1	147.50	146.50	0	4,057	0.00%
2021/04/08	12	151.38	12	153.29	150.00	0	4,001	0.00%
2021/04/07	6	144.83	3	146.67	145.50	3	3,843	0.08%
2021/04/06	15	153.30	12.2	154.98	150.50	2.8	3,767	0.07%
2021/04/01	8	146.81	11	146.82	147.00	-3	3,651	-0.08%
2021/03/31	32	150.61	22.1	150.32	149.50	9.9	3,576	0.28%
2021/03/30	38.2	147.94	65	146.63	152.00	-26.8	3,469	-0.77%
2021/03/29	173.1	147.96	155	147.79	146.00	18.1	3,154	0.57%	大買/大賣/
2021/03/26	82.1	138.40	77.3	132.32	143.00	4.8	2,735	0.17%
2021/03/25	8	125.44	12	126.38	130.00	-4	2,389	-0.17%
2021/03/24	10	117.95	3	116.83	118.50	7	2,307	0.30%
2021/03/23	36	115.15	44	115.17	115.50	-8	2,283	-0.35%
2021/03/22	4	116.25	7.1	116.78	120.50	-3.1	2,217	-0.14%
2021/03/19	1	114.50	2	116.25	113.50	-1	2,166	-0.05%
2021/03/18	2.3	115.25	4.5	115.44	118.00	-2.2	2,149	-0.10%
2021/03/17	1.3	116.12	3	116.33	117.00	-1.7	2,108	-0.08%
2021/03/16	18	120.75	8	121.13	120.00	10	2,068	0.48%
2021/03/15	25	118.86	19.4	118.96	120.00	5.6	1,969	0.29%
2021/03/12	90.3	116.13	104	115.16	115.50	-13.8	1,878	-0.73%	大賣/
2021/03/11	46	110.87	31	108.37	113.00	15	1,784	0.84%
2021/03/10	7	105.00	15	104.03	106.50	-8	1,502	-0.53%
2021/03/09	4	99.60	1	97.00	97.00	3	1,346	0.22%
2021/03/08	3	99.20	2	99.45	101.00	1	1,307	0.08%
2021/03/05	2	97.20	3	97.43	96.50	-1	1,285	-0.08%
2021/03/04	11	99.05	8	99.06	98.00	3	1,276	0.23%
2021/03/03	21	99.39	21	100.75	99.20	0	1,254	0.00%
2021/03/02	20	98.84	17.5	99.80	98.00	2.5	1,209	0.20%
2021/02/26	2	94.35	1	93.80	95.60	1	1,161	0.09%
2021/02/25	43	99.83	36	97.90	96.50	7	1,182	0.59%
2021/02/24	5	96.50	8	97.71	101.00	-3	1,053	-0.28%
2021/02/23	3	91.10	6	92.10	92.20	-3	881	-0.34%
2021/02/22	12	90.48	4	90.58	90.80	8	848	0.94%
2021/02/19	7	86.41	1	88.80	89.00	6	812	0.74%
2021/02/18	11	87.10	4	87.10	86.70	7	794	0.88%
2021/02/17	12	86.59	5	86.34	86.40	7	775	0.90%
2021/01/28	1	81.80	2	81.30	81.20	-1	816	-0.12%
2021/01/26	1	82.70	0	0.00	82.40	1	812	0.12%
2021/01/19	0	0.00	5	85.30	84.50	-5	780	-0.64%
2021/01/18	0	0.00	1	84.90	84.80	-1	783	-0.13%
2021/01/14	2	86.35	1	86.50	86.50	1	775	0.13%
2021/01/12	1	85.90	0	0.00	84.70	1	759	0.13%
2021/01/07	1	85.10	0	0.00	84.90	1	748	0.13%
2021/01/06	1	86.90	2	86.50	85.50	-1	745	-0.13%
2021/01/05	0.5	86.20	0	0.00	86.50	0.5	745	0.07%
2021/01/04	3	86.50	0	0.00	86.50	3	755	0.40%
2020/12/31	1	86.30	1	85.40	85.40	0	759	0.00%
2020/12/25	1	86.80	0	0.00	86.10	1	799	0.13%
2020/12/23	3	83.80	1	84.00	84.00	2	791	0.25%
2020/12/22	0	0.00	1	84.00	83.70	-1	795	-0.13%
2020/12/21	2	84.55	2	84.45	84.60	0	793	0.00%
2020/12/16	0.9	85.80	0	0.00	85.80	0.9	796	0.11%
2020/12/15	1	85.80	3	85.13	85.10	-2	803	-0.25%
2020/12/14	3	87.33	14	87.82	87.80	-11	789	-1.39%
2020/12/11	0	0.00	2	86.45	85.50	-2	774	-0.26%
2020/12/10	10	86.82	13	86.23	86.70	-3	763	-0.39%
2020/12/09	1	88.50	1	89.10	88.00	0	753	0.00%
2020/12/08	29	88.54	20	88.35	88.10	9	739	1.22%
2020/12/07	1	89.00	4	87.27	90.80	-3	696	-0.43%
2020/12/04	1	86.30	1	86.50	86.50	0	652	0.00%
2020/12/03	4	86.55	2.1	86.30	86.30	2	652	0.30%
2020/12/02	3	86.20	4	86.63	87.00	-1	648	-0.15%
2020/12/01	2	85.25	3	85.37	85.40	-1	643	-0.16%
2020/11/30	4	86.78	4	86.60	85.60	0	648	0.00%
2020/11/27	0	0.00	1	86.70	86.80	-1	643	-0.16%
2020/11/26	3.1	86.69	1	86.50	86.50	2.1	639	0.32%
2020/11/25	9	86.97	5	86.80	86.60	4	636	0.63%
2020/11/24	3	87.53	1	87.20	87.70	2	613	0.33%
2020/11/23	8	85.54	3	85.37	85.70	5	570	0.88%
2020/11/17	0	0.00	1	83.20	82.50	-1	586	-0.17%
2020/11/12	1	82.30	4	82.30	82.30	-3	624	-0.48%
2020/11/11	0	0.00	1	83.50	83.60	-1	627	-0.16%
2020/11/09	5	85.02	1	85.40	84.50	4	617	0.65%
2020/11/06	1	81.20	0	0.00	81.90	1	589	0.17%
2020/11/03	2	79.30	0	0.00	79.00	2	617	0.32%
2020/10/30	1	80.40	1	80.30	79.00	0	653	0.00%
2020/10/28	1	80.90	2	80.30	79.70	-1	660	-0.15%
2020/10/27	0	0.00	2	79.70	80.90	-2	672	-0.30%
2020/10/26	4	81.85	2	81.70	80.30	2	694	0.29%
2020/10/23	2	80.05	0	0.00	80.10	2	710	0.28%
2020/10/22	0	0.00	2	79.10	79.00	-2	743	-0.27%
2020/10/16	1	81.90	5	80.50	80.10	-4	836	-0.48%
2020/10/13	2	82.90	2	82.90	82.70	0	874	0.00%
2020/10/12	2	82.80	1	82.20	82.20	1	871	0.11%
2020/10/08	0	0.00	2.1	81.86	82.00	-2.1	880	-0.24%
2020/10/07	2	82.00	4	81.90	81.60	-2	880	-0.23%
2020/10/05	1	78.00	0	0.00	79.20	1	878	0.11%
2020/09/30	1	77.80	1	77.60	78.20	0	930	0.00%
2020/09/29	1	77.90	0	0.00	78.20	1	957	0.10%
2020/09/25	1	75.30	2	75.20	75.20	-1	1,040	-0.10%
2020/09/22	1	78.60	0	0.00	79.70	1	1,066	0.09%
2020/09/21	1	80.60	0	0.00	80.10	1	1,071	0.09%
2020/09/18	1	80.50	3	80.23	80.80	-2	1,076	-0.19%
2020/09/17	3	78.93	0	0.00	79.00	3	1,114	0.27%
2020/09/16	0	0.00	3	78.23	79.00	-3	1,122	-0.27%
2020/09/15	2	77.60	0	0.00	77.60	2	1,124	0.18%
2020/09/09	1	76.80	1	76.70	77.10	0	1,182	0.00%
2020/09/08	1	78.10	0	0.00	78.40	1	1,201	0.08%
2020/09/04	0	0.00	1	79.90	80.20	-1	1,265	-0.08%
2020/09/03	0	0.00	1	81.90	81.20	-1	1,356	-0.07%
2020/09/02	0	0.00	1	79.40	80.00	-1	1,434	-0.07%
2020/08/31	1	79.10	1	79.30	79.10	0	1,581	0.00%
2020/08/28	0.1	80.60	0	0.00	80.60	0.1	1,588	0.01%
2020/08/27	1	81.30	0	0.00	81.20	1	1,597	0.06%
2020/08/26	0	0.00	1	81.50	81.00	-1	1,611	-0.06%
2020/08/25	0	0.00	1	80.60	80.90	-1	1,636	-0.06%
2020/08/24	7	80.14	5	79.68	80.80	2	1,648	0.12%
2020/08/20	1	76.10	1	76.50	75.40	0	1,733	0.00%
2020/08/19	2	80.25	0	0.00	79.90	2	1,722	0.12%
2020/08/13	1	81.10	1	81.10	81.10	0	1,939	0.00%
2020/08/12	1	82.40	2	83.80	82.60	-1	1,930	-0.05%
2020/08/10	1	85.50	0	0.00	85.60	1	1,923	0.05%
2020/08/07	0	0.00	1	87.20	87.20	-1	1,928	-0.05%
2020/08/06	6	88.85	6	87.48	88.20	0	1,919	0.00%
2020/08/04	1	84.50	7	84.20	84.50	-6	1,893	-0.32%
2020/08/03	1	83.90	0	0.00	83.50	1	1,895	0.05%
2020/07/31	0	0.00	1	83.20	84.50	-1	1,899	-0.05%
2020/07/30	1	82.10	0	0.00	81.50	1	1,892	0.05%
2020/07/29	0	0.00	1	86.50	85.20	-1	1,879	-0.05%
2020/07/28	2	85.95	3	86.57	85.40	-1	1,860	-0.05%
2020/07/24	1	91.50	1	90.80	88.00	0	1,829	0.00%
2020/07/23	0	0.00	2	89.15	89.10	-2	1,792	-0.11%
2020/07/22	1	88.60	0	0.00	88.60	1	1,780	0.06%
2020/07/21	3	87.60	2	87.75	87.80	1	1,767	0.06%
2020/07/20	1	84.00	0	0.00	85.50	1	1,753	0.06%
2020/07/17	1	86.50	0	0.00	85.50	1	1,749	0.06%
2020/07/16	0	0.00	5	86.52	87.00	-5	1,740	-0.29%
2020/07/15	5	85.98	1	88.00	85.70	4	1,734	0.23%
2020/07/14	0	0.00	2	85.45	85.20	-2	1,724	-0.12%
2020/07/13	1	86.40	2	86.00	86.40	-1	1,726	-0.06%
2020/07/10	3	87.00	11	87.22	86.00	-8	1,726	-0.46%
2020/07/09	10	90.38	9	90.47	89.80	1	1,708	0.06%
2020/07/08	5	87.26	2	87.00	88.10	3	1,656	0.18%
2020/07/07	6	87.10	15	87.98	86.00	-9	1,625	-0.55%
2020/07/06	5	86.40	8	86.11	87.10	-3	1,582	-0.19%
2020/07/03	3	84.47	4	84.90	84.60	-1	1,558	-0.06%
2020/07/02	7	84.26	4	84.40	84.70	3	1,556	0.19%
2020/07/01	4	83.83	3	84.30	83.40	1	1,548	0.06%
2020/06/30	2	82.95	2	82.90	83.40	0	1,540	0.00%
2020/06/29	4	82.45	2	82.80	82.00	2	1,545	0.13%
2020/06/24	11	84.56	6	84.67	84.10	5	1,543	0.32%
2020/06/23	1	81.50	2	81.90	81.90	-1	1,543	-0.06%
2020/06/22	0	0.00	1	82.00	81.80	-1	1,571	-0.06%
2020/06/19	0	0.00	2	82.00	81.30	-2	1,582	-0.13%
2020/06/18	2	80.90	3	81.97	82.10	-1	1,579	-0.06%
2020/06/17	4	80.48	1	80.40	82.20	3	1,561	0.19%
2020/06/16	2	79.90	1	79.20	79.80	1	1,558	0.06%
2020/06/15	3	79.87	1	78.90	78.90	2	1,567	0.13%
2020/06/12	1	79.50	1	80.20	81.00	0	1,553	0.00%
2020/06/11	6	83.63	4	84.40	82.70	2	1,526	0.13%
2020/06/10	22	88.03	14	86.66	84.70	8	1,511	0.53%
2020/06/09	11	86.18	13	85.58	86.10	-2	1,443	-0.14%
2020/06/08	13	83.35	12	85.40	87.50	1	1,377	0.07%
2020/06/05	0	0.00	2	79.80	79.60	-2	1,276	-0.16%
2020/06/04	0	0.00	4	78.55	78.60	-4	1,266	-0.32%
2020/06/03	3	79.33	0	79.20	79.50	3	1,266	0.24%
2020/06/02	0	0.00	3	80.90	79.50	-3	1,266	-0.24%
2020/06/01	3	79.60	3	79.83	81.00	0	1,248	0.00%
2020/05/29	1	79.20	1	78.50	78.80	0	1,224	0.00%
2020/05/28	11	79.58	12	79.59	77.60	-1	1,208	-0.08%
2020/05/27	14	77.95	18	76.86	76.90	-4	1,145	-0.35%
2020/05/26	3	74.57	0	0.00	74.00	3	1,100	0.27%
2020/05/25	15	74.99	4	75.03	75.00	11	1,090	1.01%
2020/05/22	2	76.30	13	76.89	74.80	-11	1,065	-1.03%
2020/05/21	10	78.24	49	77.74	77.90	-39	1,040	-3.75%
2020/05/20	9	76.89	6	77.18	78.30	3	946	0.32%
2020/05/18	0	0.00	3	70.87	70.20	-3	857	-0.35%
2020/05/15	4	70.98	4	70.40	70.10	0	850	0.00%
2020/05/14	6	72.15	4	70.60	70.50	2	845	0.24%
2020/05/12	7	70.63	1	70.80	70.30	6	827	0.73%
2020/05/11	1	71.40	0	0.00	71.30	1	824	0.12%
2020/05/08	0	0.00	5	71.40	71.00	-5	823	-0.61%
2020/05/07	5	71.50	0	0.00	70.90	5	822	0.61%
2020/05/06	0	0.00	1	69.90	69.70	-1	820	-0.12%
2020/05/05	6	69.10	1	69.00	69.80	5	828	0.60%
2020/05/04	0	0.00	1	68.00	68.50	-1	829	-0.12%
2020/04/30	2	67.60	1	66.90	68.00	1	829	0.12%
2020/04/29	16	65.80	3	65.50	66.20	13	828	1.57%
2020/04/28	0	0.00	3	64.90	64.90	-3	827	-0.36%
2020/04/27	1	64.90	2	64.70	64.90	-1	856	-0.12%
2020/04/24	1	64.00	0	0.00	63.70	1	865	0.12%
2020/04/23	0	0.00	14	62.97	63.40	-14	867	-1.61%
2020/04/22	1	62.10	0	0.00	62.50	1	866	0.12%
2020/04/20	0	0.00	1	64.50	64.40	-1	859	-0.12%
2020/04/16	0	0.00	1	64.50	64.50	-1	852	-0.12%
2020/04/15	3	63.37	1	63.40	63.40	2	842	0.24%
2020/04/14	0	0.00	1	63.00	62.90	-1	836	-0.12%
2020/04/13	1	62.00	0	0.00	61.80	1	834	0.12%
2020/04/08	3	62.73	7.1	62.80	62.80	-4.1	847	-0.48%
2020/04/07	12	62.48	0	0.00	62.30	12	836	1.44%
2020/03/31	2	60.80	0	0.00	60.60	2	836	0.24%
2020/03/30	0	60.50	0	0.00	60.90	0	831	0.00%
2020/03/27	1	61.80	3	62.57	59.70	-2	839	-0.24%
2020/03/26	6	58.28	0	0.00	58.40	6	796	0.75%
2020/03/25	0	0.00	1	54.20	55.60	-1	766	-0.13%
2020/03/24	0	0.00	1	51.00	51.10	-1	772	-0.13%
2020/03/20	0	0.00	6	50.12	50.50	-6	780	-0.77%
2020/03/19	0	0.00	54	47.10	47.20	-54	776	-6.95%
2020/03/17	10	56.70	0	0.00	55.30	10	790	1.26%
2020/03/16	1	63.60	1	62.80	58.10	0	822	0.00%
2020/03/13	14	60.31	0	0.00	63.60	14	873	1.60%
2020/03/12	0	0.00	16	69.02	66.80	-16	869	-1.84%
2020/03/11	11	73.78	5	73.24	71.50	6	880	0.68%
2020/03/10	6	70.20	12	69.57	71.00	-6	904	-0.66%
2020/03/09	0	0.00	11	70.95	70.00	-11	950	-1.16%
2020/03/05	3	70.60	0	0.00	70.70	3	1,009	0.30%
2020/03/03	14	69.49	0	0.00	69.00	14	1,256	1.11%
2020/02/27	1	68.60	0	0.00	68.40	1	1,265	0.08%
2020/02/26	10	71.08	7	70.60	70.70	3	1,265	0.24%
2020/02/25	1	70.60	3	71.80	72.00	-2	1,269	-0.16%
2020/02/21	0.3	71.50	0	0.00	71.90	0.3	1,290	0.02%
2020/02/20	0	0.00	13	72.24	72.10	-13	1,296	-1.00%
2020/02/19	1	71.00	4	71.30	71.20	-3	1,299	-0.23%
2020/02/17	7	70.86	1	70.50	70.40	6	1,419	0.42%
2020/02/13	10	71.91	0	0.00	70.90	10	1,527	0.65%
2020/02/12	0	0.00	1	71.60	71.50	-1	1,572	-0.06%
2020/02/11	5	70.52	0	0.00	71.20	5	1,584	0.32%
2020/02/10	2	69.70	0	0.00	69.00	2	1,597	0.13%
2020/02/07	2	70.25	0	0.00	69.90	2	1,624	0.12%
2020/02/06	1.3	71.86	0	0.00	71.60	1.3	1,705	0.08%
2020/02/04	0	0.00	1	69.70	69.20	-1	1,743	-0.06%
2020/01/30	8	71.90	1	73.00	72.30	7	1,924	0.36%
2020/01/20	1	79.80	0	0.00	79.60	1	1,948	0.05%
2020/01/08	0	0.00	2	76.75	76.60	-2	2,403	-0.08%
2020/01/03	2	79.65	1	77.40	77.80	1	2,392	0.04%
2020/01/02	0	0.00	1	79.00	79.30	-1	2,381	-0.04%
2019/12/31	0	0.00	1	78.80	78.60	-1	2,376	-0.04%
2019/12/26	0	0.00	1	77.60	77.60	-1	2,374	-0.04%
2019/12/25	1	78.30	2	78.30	78.30	-1	2,364	-0.04%
2019/12/24	1	81.30	4	80.25	78.80	-3	2,360	-0.13%
2019/12/20	0	0.00	1	79.00	79.50	-1	2,331	-0.04%
2019/12/19	0	0.00	1	78.90	78.70	-1	2,324	-0.04%
2019/12/18	3	80.53	1	80.10	80.70	2	2,305	0.09%
2019/12/17	0	0.00	6	80.83	79.90	-6	2,298	-0.26%
2019/12/16	0	0.00	2	80.10	80.50	-2	2,300	-0.09%
2019/12/13	0	0.00	8	79.23	79.70	-8	2,291	-0.35%
2019/12/12	3	80.73	5	80.20	80.10	-2	2,267	-0.09%
2019/12/11	10	81.02	7	80.70	80.70	3	2,243	0.13%
2019/12/10	11	81.15	21	80.48	81.70	-10	2,204	-0.45%
2019/12/09	4	79.13	18	79.00	78.10	-14	2,133	-0.66%
2019/12/06	8	79.43	16	79.03	78.70	-8	2,111	-0.38%
2019/12/05	8	78.56	4	78.88	79.80	4	2,076	0.19%
2019/12/04	2	78.10	1	77.70	79.00	1	2,019	0.05%
2019/12/03	1	74.40	1	75.90	75.90	0	1,964	0.00%
2019/12/02	5	75.96	5	76.04	75.10	0	1,955	0.00%
2019/11/29	44	80.08	46	80.17	76.50	-2	1,889	-0.11%
2019/11/28	3	75.70	0	0.00	76.40	3	1,655	0.18%
2019/11/27	1	74.90	0	0.00	74.30	1	1,658	0.06%
2019/11/18	0	0.00	4	75.20	75.10	-4	1,595	-0.25%
2019/11/15	5	76.84	11	78.35	75.70	-6	1,584	-0.38%
2019/11/14	31	76.72	22	75.87	78.40	9	1,526	0.59%
2019/11/13	9	75.77	7	76.79	76.20	2	1,463	0.14%
2019/11/11	1	76.00	6	73.88	71.00	-5	1,355	-0.37%
2019/11/08	1	75.10	17	75.21	75.00	-16	1,313	-1.22%
2019/11/06	1	75.50	0	0.00	75.00	1	1,281	0.08%
2019/11/05	12	77.79	11	77.62	76.50	1	1,254	0.08%
2019/11/04	0	0.00	1	75.60	75.50	-1	1,166	-0.09%
2019/11/01	1	74.20	1	73.20	73.20	0	1,129	0.00%
2019/10/31	1	76.90	0	0.00	74.40	1	1,114	0.09%
2019/10/30	1	76.10	6.1	76.17	76.90	-5.1	1,100	-0.46%
2019/10/29	13	76.12	6	75.75	75.90	7	1,083	0.65%
2019/10/28	0	0.00	2	72.00	72.90	-2	947	-0.21%
2019/10/25	14	72.24	29	71.65	69.90	-15	895	-1.67%
2019/10/24	71	69.23	4	69.10	69.40	67	745	8.99%
2019/10/22	0	0.00	2	67.20	67.80	-2	685	-0.29%
2019/10/21	1	69.50	4	66.80	66.80	-3	681	-0.44%
2019/10/18	21	68.78	9	68.88	69.00	12	651	1.84%
2019/10/17	42	65.56	64	67.80	68.40	-22	549	-4.00%
2019/10/16	5	62.50	0	0.00	62.20	5	445	1.12%
2019/10/14	5	61.20	0	0.00	61.20	5	433	1.15%
2019/10/08	0	0.00	35	61.71	61.50	-35	433	-8.08%
2019/09/19	1	62.20	0.4	62.20	62.50	0.6	427	0.14%
2019/09/18	2	61.60	0	0.00	61.50	2	414	0.48%
2019/08/30	1	60.50	11	60.05	60.00	-10	390	-2.56%
2019/08/29	0	0.00	1	58.30	58.30	-1	370	-0.27%
2019/08/23	1	57.20	0	0.00	56.80	1	356	0.28%
2019/08/16	10	55.47	0	0.00	55.90	10	352	2.84%
2019/08/13	0	0.00	12	55.60	55.70	-12	347	-3.46%
2019/08/08	1	57.20	0	0.00	57.70	1	339	0.29%
2019/08/05	0	0.00	1	56.10	55.80	-1	334	-0.30%
2019/08/02	0	0.00	1	56.90	56.90	-1	336	-0.30%
2019/07/31	2	62.50	0	0.00	63.00	2	316	0.63%
2019/07/30	0	0.00	9	62.16	62.30	-9	297	-3.03%
2019/07/25	0	0.00	1	63.20	63.10	-1	280	-0.36%
2019/07/24	1	62.30	1	62.30	62.20	0	273	0.00%
2019/07/23	0	0.00	6	62.13	61.40	-6	269	-2.23%
2019/07/22	1	60.10	0	0.00	60.30	1	258	0.39%
2019/07/19	1	59.30	0	0.00	59.30	1	254	0.39%
2019/07/18	0	0.00	10	59.55	59.50	-10	253	-3.94%
2019/07/17	5	60.50	0	60.40	60.60	5	254	1.96%
2019/07/16	12	60.73	0	0.00	60.80	12	254	4.72%
2019/07/15	0	0.00	0	59.70	59.70	0	248	0.00%
2019/07/12	0	0.00	1	59.50	59.50	-1	249	-0.40%
2019/07/05	1	59.60	1	59.60	59.40	0	256	0.00%
2019/07/04	1	59.60	0	0.00	59.50	1	257	0.39%
2019/06/27	1	57.10	0	0.00	57.00	1	272	0.37%
2019/06/21	1	56.50	0	0.00	55.90	1	282	0.35%
2019/06/06	1	55.00	0	0.00	54.80	1	309	0.32%
2019/06/03	1	56.70	0	0.00	56.40	1	316	0.32%
2019/05/02	3	63.90	0	0.00	63.40	3	398	0.75%
2019/04/30	2	63.20	0	0.00	63.40	2	398	0.50%
2019/04/17	2	63.65	0	0.00	63.70	2	403	0.50%
2019/04/16	0.3	63.30	0	0.00	63.40	0.3	406	0.07%
2019/04/15	0	63.10	0	0.00	63.20	0	406	0.00%
2019/04/12	1	64.20	0	0.00	63.20	1	406	0.25%
2019/04/10	3	64.10	11	63.80	64.00	-8	404	-1.98%
2019/04/09	2	64.50	0	0.00	64.20	2	412	0.49%
2019/04/03	6	66.20	0	0.00	66.10	6	404	1.48%
2019/04/02	1	65.50	0	0.00	65.50	1	398	0.25%
2019/03/29	2	65.20	0	0.00	65.30	2	390	0.51%
2019/03/27	0	0.00	5	65.00	64.80	-5	393	-1.27%
2019/03/22	1	65.10	0	0.00	65.00	1	374	0.27%
2019/03/15	2	64.70	0	0.00	64.50	2	406	0.49%
2019/03/14	2	64.20	1	64.50	64.60	1	407	0.25%
2019/03/12	0	0.00	5	64.90	64.10	-5	417	-1.20%
2019/03/11	1	64.00	1	64.40	63.80	0	419	0.00%
2019/03/08	2	64.05	0	0.00	63.80	2	425	0.47%
2019/03/07	4	64.30	0	0.00	64.40	4	426	0.94%
2019/03/05	0	66.00	0	0.00	66.00	0	431	0.00%
2019/03/04	1	65.30	0	0.00	65.90	1	418	0.24%
2019/02/26	1	64.00	0	0.00	63.70	1	408	0.24%
2019/02/19	1	64.10	0	0.00	63.80	1	454	0.22%
2019/02/14	0	0.00	15	65.34	65.20	-15	455	-3.30%
2019/02/13	13	64.91	0	0.00	64.50	13	459	2.83%
2019/02/12	22	64.50	1	65.00	65.00	21	460	4.56%
2019/01/24	0	0.00	1	63.60	63.40	-1	509	-0.20%
2019/01/21	1	62.50	0	0.00	62.70	1	517	0.19%
2019/01/18	1	62.70	1	62.70	62.70	0	523	0.00%
2019/01/15	1	62.00	1	61.60	61.30	0	538	0.00%
2019/01/08	0	0.00	0.7	60.80	60.60	-0.7	563	-0.12%
2019/01/07	0	0.00	0	61.20	61.60	0	567	0.00%
2019/01/03	4	61.00	0	0.00	60.60	4	600	0.67%
2018/12/26	8	63.78	7	64.14	63.10	1	649	0.15%
2018/12/22	7	65.40	13	65.75	64.80	-6	664	-0.90%
2018/12/21	6	65.10	0	0.00	65.10	6	678	0.88%
2018/12/14	15	67.68	5	67.10	65.40	10	735	1.36%
2018/12/13	12	65.83	1	66.60	67.10	11	722	1.52%
2018/12/12	2	66.90	2	66.40	65.40	0	737	0.00%
2018/12/05	5	65.86	2	65.80	65.60	3	918	0.33%
2018/12/03	8	66.84	1	66.50	66.10	7	1,084	0.65%
2018/11/29	7	63.94	0	0.00	63.50	7	1,106	0.63%
2018/11/28	1	63.50	0	0.00	63.70	1	1,113	0.09%
2018/11/27	5	62.90	0	0.00	63.30	5	1,107	0.45%
2018/11/20	1	60.80	2	61.70	62.00	-1	1,131	-0.09%
2018/11/19	0.2	59.60	0	0.00	59.80	0.2	1,129	0.02%
2018/11/07	2	57.40	2	57.20	57.90	0	1,257	0.00%
2018/11/05	1	56.60	4	57.35	58.20	-3	1,276	-0.23%
2018/10/31	0	0.00	3.5	52.94	52.80	-3.5	1,316	-0.27%
2018/10/23	5	55.04	2	54.20	54.00	3	1,396	0.21%
2018/10/18	2	57.50	0	0.00	57.30	2	1,433	0.14%
2018/10/17	3	57.80	0	0.00	57.40	3	1,495	0.20%
2018/10/16	2	57.20	0	0.00	57.00	2	1,514	0.13%
2018/10/15	10	56.62	0	0.00	56.50	10	1,538	0.65%
2018/10/12	15	55.65	0	0.00	55.90	15	1,564	0.96%
2018/10/09	0	0.00	1	60.60	60.60	-1	1,584	-0.06%
2018/10/05	1.3	59.69	1	59.60	60.00	0.3	1,691	0.02%
2018/10/02	0.3	72.30	0	0.00	72.30	0.3	1,903	0.02%
2018/10/01	1.3	72.45	2.4	72.51	72.30	-1.1	1,945	-0.06%
2018/09/19	0	0.00	4	53.70	53.60	-4	1,997	-0.20%
2018/09/17	0	0.00	1	55.10	55.30	-1	2,204	-0.05%
2018/09/14	1	55.80	0	0.00	55.80	1	2,257	0.04%
2018/09/13	1	55.30	1	55.80	54.50	0	2,364	0.00%
2018/09/10	0	0.00	1	54.30	54.80	-1	2,841	-0.04%
2018/09/07	7	54.89	2	54.90	54.70	5	2,907	0.17%
2018/09/06	2	55.00	4	55.83	55.60	-2	3,054	-0.07%
2018/09/05	4	56.43	0	0.00	56.10	4	3,214	0.12%
2018/09/04	0	0.00	2	57.30	57.30	-2	3,522	-0.06%
2018/09/03	9	60.10	37	59.53	57.30	-28	3,740	-0.75%
2018/08/31	28	59.70	7	58.80	60.40	21	3,722	0.56%
2018/08/30	2	57.30	10	57.38	57.80	-8	3,664	-0.22%
2018/08/29	2	56.20	0	0.00	56.20	2	3,679	0.05%
2018/08/22	10	56.20	12	55.43	54.60	-2	4,633	-0.04%
2018/08/17	1	55.00	0	0.00	55.00	1	4,923	0.02%
2018/08/16	1	56.10	0	0.00	56.10	1	4,984	0.02%
2018/08/13	0	0.00	3	54.40	52.90	-3	4,994	-0.06%
2018/08/09	0	0.00	2	55.20	55.00	-2	4,978	-0.04%
2018/08/08	1	55.90	3	55.80	55.70	-2	4,983	-0.04%
2018/08/06	1	56.10	0	0.00	55.80	1	4,987	0.02%
2018/08/02	1	54.50	0	0.00	54.10	1	4,993	0.02%
2018/08/01	1	55.70	0	0.00	56.00	1	4,980	0.02%
2018/07/31	1	57.20	0	0.00	58.30	1	4,973	0.02%
2018/07/30	1	57.20	0	0.00	56.50	1	4,946	0.02%
2018/07/26	0	0.00	1	58.30	58.30	-1	4,926	-0.02%
2018/07/25	1	58.90	0	0.00	58.00	1	4,905	0.02%
2018/07/24	1	57.70	0	0.00	57.90	1	4,890	0.02%
2018/07/17	2	57.80	0	0.00	57.90	2	4,897	0.04%
2018/07/13	1	58.10	0	0.00	57.90	1	4,869	0.02%
2018/07/11	0	0.00	1	57.00	56.90	-1	4,857	-0.02%
2018/07/10	1	56.80	2	57.70	57.60	-1	4,853	-0.02%
2018/07/04	1	55.00	1	55.40	56.20	0	4,802	0.00%
2018/07/03	0	0.00	7	61.00	59.00	-7	4,750	-0.15%
2018/07/02	0	0.00	1	60.00	59.00	-1	4,663	-0.02%
2018/06/28	1	58.50	0	0.00	58.30	1	4,687	0.02%
2018/06/27	0	0.00	2	60.10	59.40	-2	4,809	-0.04%
2018/06/26	16	60.96	16	60.47	61.50	0	4,766	0.00%
2018/06/25	5	59.18	4	59.18	59.20	1	4,773	0.02%
2018/06/22	9	60.19	4	60.10	59.00	5	4,754	0.11%
2018/06/21	41	61.66	31	61.95	63.00	10	4,657	0.21%
2018/06/20	4	57.58	12	58.18	59.40	-8	4,408	-0.18%
2018/06/19	7	58.40	0	0.00	57.40	7	4,246	0.16%
2018/06/15	14	60.46	14	60.29	59.90	0	4,207	0.00%
2018/06/14	13	62.12	13	61.31	60.40	0	4,125	0.00%
2018/06/13	5	58.98	3	59.90	58.00	2	3,945	0.05%
2018/06/12	7	61.69	12	61.55	60.60	-5	3,782	-0.13%
2018/06/11	11	57.65	18	57.64	58.00	-7	3,466	-0.20%
2018/06/08	4	54.20	3	54.70	54.00	1	3,272	0.03%
2018/06/07	1	53.00	2	52.90	52.90	-1	3,245	-0.03%
2018/06/06	2	53.00	2	54.20	54.10	0	3,199	0.00%
2018/06/04	1	54.60	2	53.90	53.60	-1	3,204	-0.03%
2018/06/01	1	53.60	3	53.37	52.90	-2	3,206	-0.06%
2018/05/31	10	58.75	20	56.17	53.50	-10	3,126	-0.32%
2018/05/30	54	57.58	54.4	57.67	57.20	-0.4	2,902	-0.01%
2018/05/29	11.4	55.46	13	56.20	56.60	-1.6	2,395	-0.07%
2018/05/28	15	51.05	21	50.82	51.50	-6	2,265	-0.26%
2018/05/25	3	48.85	0	0.00	48.45	3	2,152	0.14%
2018/05/24	2	49.00	12	48.47	49.15	-10	2,134	-0.47%
2018/05/23	1	47.00	0	0.00	47.40	1	2,089	0.05%
2018/05/22	0	0.00	2	47.60	46.90	-2	2,106	-0.09%
2018/05/21	1	47.85	2	48.15	47.65	-1	2,125	-0.05%
2018/05/18	18	47.53	0	0.00	47.70	18	2,112	0.85%
2018/05/10	1	46.25	0	0.00	46.35	1	2,346	0.04%
2018/05/03	1	44.30	0	0.00	44.85	1	2,972	0.03%
2018/04/27	0	0.00	1	43.90	44.65	-1	3,058	-0.03%
2018/04/19	1	47.90	0	0.00	47.90	1	3,022	0.03%
2018/04/17	33	46.42	0	0.00	46.40	33	2,977	1.11%
2018/04/13	0	0.00	28	47.35	47.55	-28	2,945	-0.95%
2018/04/12	0	0.00	2	46.60	46.70	-2	2,950	-0.07%
2018/04/09	1	47.00	0	0.00	46.80	1	3,072	0.03%
2018/04/02	1	47.85	1	48.20	47.60	0	3,045	0.00%
2018/03/31	4	49.75	0	0.00	49.15	4	2,990	0.13%
2018/03/30	11	51.00	12	51.38	50.50	-1	2,963	-0.03%
2018/03/29	3	49.28	2	49.13	49.45	1	2,823	0.04%
2018/03/28	5	48.81	9	48.91	48.00	-4	2,781	-0.14%
2018/03/23	0	0.00	1	45.00	45.05	-1	2,643	-0.04%
2018/03/16	0	0.00	1	47.10	46.80	-1	2,636	-0.04%
2018/03/15	0	0.00	1	46.75	47.55	-1	2,640	-0.04%
2018/03/14	1	48.35	2	47.85	47.15	-1	2,681	-0.04%
2018/03/13	1	48.00	0	0.00	48.20	1	2,691	0.04%
2018/03/12	0	0.00	1	46.35	46.85	-1	2,670	-0.04%
2018/03/09	0	0.00	1	46.00	46.15	-1	2,664	-0.04%
2018/03/08	5	47.01	27	47.47	46.50	-22	2,639	-0.83%
2018/02/21	2	44.48	11	44.69	44.15	-9	2,850	-0.32%
2018/02/09	0	0.00	1	41.15	42.20	-1	2,861	-0.03%
2018/02/07	1	44.25	2	44.53	44.00	-1	2,919	-0.03%
2018/02/06	23	43.38	10	43.70	42.95	13	2,884	0.45%
2018/02/05	0	0.00	1	47.55	47.70	-1	2,818	-0.04%
2018/02/02	3	50.73	2	50.60	50.80	1	2,788	0.04%
2018/02/01	4	51.63	4	52.20	51.40	0	2,790	0.00%
2018/01/31	1	49.95	5	50.04	50.40	-4	2,691	-0.15%
2018/01/30	12	51.09	12.4	50.75	51.10	-0.4	2,649	-0.01%
2018/01/29	5.4	48.85	2	49.00	49.60	3.4	2,409	0.14%
2018/01/26	0	0.00	1	46.55	46.50	-1	2,363	-0.04%
2018/01/17	1	46.50	0	0.00	46.35	1	3,436	0.03%
2018/01/16	4	47.65	0	0.00	47.50	4	3,497	0.11%
2018/01/11	0	0.00	2	46.20	46.05	-2	3,750	-0.05%
2018/01/08	0	0.00	1	47.60	46.80	-1	4,109	-0.02%
2018/01/05	31	49.75	20	48.51	48.70	11	4,087	0.27%
2018/01/04	1	46.95	0	0.00	49.25	1	3,981	0.03%
2018/01/03	0	0.00	1	46.60	46.00	-1	3,920	-0.03%