精材 (3374)-群益金鼎-新莊券商分點個股進出

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

精材

(3374)

可現股當沖

股價
195.5
漲跌
▲3.0
漲幅
+1.56%
成交量
4,999張
產業
上櫃半導體類股
1138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

精材 (3374)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/12/03	7.1	196.37	5.2	198.00	195.50	2	7,282	0.03%
2024/12/02	1	191.00	1.1	192.95	192.50	-0.1	7,322	0.00%
2024/11/29	4	189.00	7.2	188.71	191.00	-3.2	7,408	-0.04%
2024/11/28	13.2	185.25	10	184.25	185.00	3.2	7,554	0.04%
2024/11/27	6.1	191.50	5	191.50	190.00	1.1	7,635	0.01%
2024/11/26	3.2	194.85	4	196.38	193.00	-0.9	7,879	-0.01%
2024/11/25	8.1	201.65	2	198.00	196.50	6.1	8,181	0.07%
2024/11/22	4	200.63	4.4	203.35	201.50	-0.4	8,285	0.00%
2024/11/21	4	193.13	4	193.00	194.00	0	8,422	0.00%
2024/11/20	6	195.67	3	195.83	192.50	3	8,736	0.03%
2024/11/19	6	191.42	8	194.56	198.50	-2	8,891	-0.02%
2024/11/18	14.1	198.40	13	193.54	190.00	1.1	9,218	0.01%
2024/11/15	9	211.06	2	210.75	208.50	7	9,526	0.07%
2024/11/14	4	211.63	2	212.00	211.00	2	9,967	0.02%
2024/11/13	4	213.88	3	213.00	211.50	1	10,290	0.01%
2024/11/12	10.1	219.00	7.3	218.95	215.00	2.9	10,567	0.03%
2024/11/11	1.1	227.23	2	230.50	228.00	-0.9	10,640	-0.01%
2024/11/08	19.6	235.91	18.1	234.38	229.50	1.5	10,742	0.01%
2024/11/07	2.1	228.64	8	224.69	229.00	-5.9	10,646	-0.06%
2024/11/06	2	213.50	1	215.00	210.50	1	10,706	0.01%
2024/11/05	0	0.00	2.2	215.73	215.50	-2.2	10,859	-0.02%
2024/11/04	0	0.00	1	208.00	211.50	-1	11,143	-0.01%
2024/11/01	1	206.00	0	0.00	209.50	1	11,170	0.01%
2024/10/30	0	0.00	2.3	213.48	213.50	-2.3	11,388	-0.02%
2024/10/28	3	209.33	1	211.00	209.50	2	12,024	0.02%
2024/10/25	0	214.50	0	0.00	216.00	0	12,269	0.00%
2024/10/24	8.3	220.93	3	218.17	214.50	5.3	12,476	0.04%
2024/10/23	2	225.75	1	228.00	224.00	1	12,503	0.01%
2024/10/22	1	228.00	0	0.00	227.00	1	12,571	0.01%
2024/10/21	1	231.00	3	231.50	230.50	-2	12,656	-0.02%
2024/10/18	10	235.35	10	233.05	226.50	0	12,772	0.00%
2024/10/17	11	228.55	11.1	230.16	234.50	-0.1	12,695	0.00%
2024/10/16	3	221.83	3.3	223.00	223.50	-0.3	12,748	0.00%
2024/10/15	10	226.35	10	226.25	225.50	0	12,944	0.00%
2024/10/14	9	224.33	9	224.72	225.50	0	13,110	0.00%
2024/10/11	4	221.63	5	223.20	224.00	-1	13,326	-0.01%
2024/10/09	8	225.56	7.4	226.01	224.00	0.6	13,677	0.00%
2024/10/08	6	219.08	8	221.13	226.00	-2	13,727	-0.01%
2024/10/07	8	218.44	23	219.63	222.00	-15	14,110	-0.11%
2024/10/04	10.5	211.89	29	216.64	218.00	-18.6	14,460	-0.13%
2024/10/01	10	206.95	11	207.18	208.00	-1	14,575	-0.01%
2024/09/30	8	207.63	6	207.58	205.50	2	15,121	0.01%
2024/09/27	7	214.21	8	215.31	211.50	-1	15,205	-0.01%
2024/09/26	15	215.67	17.3	217.16	213.00	-2.3	15,296	-0.01%
2024/09/25	27.5	215.81	24	217.04	215.00	3.5	15,303	0.02%
2024/09/24	40.1	213.90	11.3	211.57	210.00	28.7	15,271	0.19%
2024/09/23	20.1	229.39	3	228.17	227.50	17.1	15,050	0.11%
2024/09/20	7.5	240.63	13.1	241.94	237.00	-5.6	15,143	-0.04%
2024/09/19	8.1	234.87	5.5	235.91	234.50	2.6	15,071	0.02%
2024/09/18	4	233.75	4	233.63	233.00	0	15,112	0.00%
2024/09/16	4.4	239.08	4	237.63	239.00	0.4	15,170	0.00%
2024/09/13	9	243.56	11.3	245.22	241.00	-2.3	15,382	-0.01%
2024/09/12	3	240.50	5.3	241.83	241.00	-2.2	15,411	-0.01%
2024/09/11	4.4	226.99	4	229.38	228.00	0.4	15,443	0.00%
2024/09/10	5	233.60	4	227.00	227.50	1	15,767	0.01%
2024/09/09	5.3	233.42	9	231.83	232.50	-3.7	16,238	-0.02%
2024/09/06	12.1	236.30	12	234.00	229.50	0.1	16,546	0.00%
2024/09/05	21.1	239.11	13	235.12	233.00	8.1	16,879	0.05%
2024/09/04	9	243.78	9	245.39	247.00	0	16,997	0.00%
2024/09/03	5	258.00	1.3	260.42	252.50	3.7	16,951	0.02%
2024/09/02	4.1	264.21	5.2	261.75	260.00	-1.1	16,904	-0.01%
2024/08/30	15.3	273.52	9	270.28	266.00	6.3	16,810	0.04%
2024/08/29	3	268.83	10	276.00	279.00	-7	16,641	-0.04%
2024/08/28	6.1	274.89	3	275.17	276.00	3.1	16,485	0.02%
2024/08/27	13	266.19	25.3	265.54	270.50	-12.3	16,323	-0.08%
2024/08/26	26	260.81	15	255.83	253.50	11	16,042	0.07%
2024/08/23	10.3	251.24	10	253.35	260.00	0.3	15,875	0.00%
2024/08/22	25.1	261.18	18.5	257.59	258.00	6.6	15,715	0.04%
2024/08/21	6.3	271.54	7.5	269.27	267.00	-1.3	15,345	-0.01%
2024/08/20	10	265.35	23	267.76	268.00	-13	15,079	-0.09%
2024/08/19	17	255.50	9	255.50	253.00	8	14,649	0.05%
2024/08/16	11	240.95	20.2	246.43	250.50	-9.2	14,164	-0.06%
2024/08/15	13	223.62	15.3	225.29	228.00	-2.3	13,677	-0.02%
2024/08/14	8.5	215.62	17	216.68	216.50	-8.5	13,320	-0.06%
2024/08/13	5	202.50	14	204.96	206.50	-9	12,993	-0.07%
2024/08/12	9	206.33	1	212.00	205.00	8	12,821	0.06%
2024/08/09	18	212.97	18.5	213.51	208.00	-0.5	12,621	0.00%
2024/08/08	17.3	208.48	8	208.56	206.00	9.3	12,303	0.08%
2024/08/07	6	200.50	13.5	206.70	209.50	-7.5	12,085	-0.06%
2024/08/06	18.4	193.65	7	191.57	190.50	11.4	11,895	0.10%
2024/08/05	3	202.50	0	0.00	202.50	3	11,538	0.03%
2024/08/02	29	241.28	19	236.00	225.00	10	11,490	0.09%
2024/08/01	22.1	247.27	57.1	248.72	250.00	-35	11,223	-0.31%
2024/07/31	26.3	230.71	38	232.21	234.50	-11.7	10,853	-0.11%
2024/07/30	6	222.58	32	226.77	229.50	-26	10,505	-0.25%
2024/07/29	1	207.00	5.3	212.96	209.00	-4.3	10,201	-0.04%
2024/07/26	4	198.13	0	0.00	204.50	4	9,969	0.04%
2024/07/23	1.3	206.42	0	0.00	203.00	1.3	9,871	0.01%
2024/07/22	6	205.83	6	202.50	201.50	0	9,775	0.00%
2024/07/19	10	213.00	6	211.08	207.50	4	9,651	0.04%
2024/07/18	8	214.75	6	216.33	218.50	2	9,462	0.02%
2024/07/17	2	217.25	8	223.56	226.00	-6	9,268	-0.06%
2024/07/16	6.5	222.82	2	217.00	217.50	4.5	9,064	0.05%
2024/07/15	3	222.00	5	224.70	222.00	-2	8,849	-0.02%
2024/07/12	18.2	218.59	14	221.25	216.00	4.2	8,616	0.05%
2024/07/11	20.3	221.36	63.4	229.41	232.50	-43.1	8,334	-0.52%
2024/07/10	2.5	209.90	7	211.50	211.50	-4.5	7,926	-0.06%
2024/07/09	17	208.06	15	209.23	207.50	2	7,760	0.03%
2024/07/08	14	205.96	20.1	206.92	207.00	-6.1	7,274	-0.08%
2024/07/05	7.6	192.92	6	193.42	199.00	1.6	6,751	0.02%
2024/07/04	9.4	188.32	16.1	189.86	195.00	-6.7	6,431	-0.10%
2024/07/03	4	178.88	1	181.50	178.00	3	5,841	0.05%
2024/07/02	0	0.00	17	176.59	181.50	-17	5,669	-0.30%
2024/07/01	1	176.00	0	0.00	176.00	1	5,508	0.02%
2024/06/28	2.1	179.49	1	178.00	180.00	1.1	5,448	0.02%
2024/06/27	7.8	174.68	6.2	175.53	176.00	1.6	5,282	0.03%
2024/06/26	4	178.13	7	179.08	177.00	-3	5,202	-0.06%
2024/06/25	3	167.33	2	171.25	171.50	1	4,941	0.02%
2024/06/24	5.5	172.22	2	175.00	172.50	3.5	4,830	0.07%
2024/06/21	21.5	179.47	0	0.00	179.00	21.5	4,732	0.45%
2024/06/20	7.5	180.83	7	181.15	184.50	0.5	4,569	0.01%
2024/06/19	27	181.22	25	166.40	168.00	2	4,287	0.05%
2024/06/18	2	179.50	4	177.63	180.00	-2	4,035	-0.05%
2024/06/17	9	180.22	8	178.32	174.00	1	3,810	0.03%
2024/06/14	17	173.74	19	175.00	175.50	-2	3,415	-0.06%
2024/06/13	12	168.92	17.1	168.81	173.00	-5.1	2,861	-0.18%
2024/06/12	16	153.56	15.1	152.31	157.50	0.9	2,443	0.04%
2024/06/11	1	146.00	11.1	144.80	146.50	-10.1	1,922	-0.53%
2024/06/07	0	0.00	5	135.09	135.00	-5	1,493	-0.34%
2024/06/06	2	131.50	3.1	132.81	130.50	-1.1	1,389	-0.08%
2024/06/05	1	128.50	0	0.00	128.50	1	1,339	0.07%
2024/06/04	0	0.00	0	130.50	130.50	0	1,413	0.00%
2024/05/31	0	0.00	3	131.20	127.50	-3	1,400	-0.22%
2024/05/28	0	0.00	2	126.00	129.00	-2	1,245	-0.16%
2024/05/16	1	116.00	0	0.00	116.50	1	1,695	0.06%
2024/05/03	0	0.00	1	119.00	117.00	-1	2,021	-0.05%
2024/04/22	0.1	111.50	6	113.00	111.00	-5.9	2,219	-0.27%
2024/04/19	1.2	114.83	9	112.94	113.50	-7.8	2,216	-0.35%
2024/04/18	0.1	117.00	1	116.50	117.50	-1	2,195	-0.04%
2024/04/09	1	130.00	1	129.00	127.50	0	2,159	0.00%
2024/04/02	1	127.50	1	127.50	127.50	0	2,130	0.00%
2024/03/28	0	0.00	1	124.00	123.50	-1	2,128	-0.05%
2024/03/26	1	126.50	0	0.00	124.50	1	2,136	0.05%
2024/03/25	1	128.00	0	0.00	127.50	1	2,153	0.05%
2024/03/22	0	0.00	6	128.42	128.50	-6	2,159	-0.28%
2024/03/20	1	127.00	0	0.00	126.00	1	2,190	0.05%
2024/03/15	2	125.00	0	0.00	123.50	2	2,250	0.09%
2024/03/14	1	125.50	5	125.50	125.50	-4	2,331	-0.17%
2024/03/13	1	128.00	1	130.50	126.50	0	2,357	0.00%
2024/03/12	1	127.50	0	0.00	129.50	1	2,385	0.04%
2024/03/11	1	130.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	3	132.50	8	134.88	129.50	-5	2,439	-0.20%
2024/03/07	2	133.26	2	134.00	131.50	0	2,390	0.00%
2024/03/06	2	130.75	1	132.00	132.00	1	2,447	0.04%
2024/03/04	2	131.00	0	132.00	130.50	2	2,580	0.08%
2024/03/01	0	0.00	0.1	130.00	129.50	-0.1	2,691	0.00%
2024/02/29	0	0.00	0.5	131.56	132.00	-0.5	2,817	-0.02%
2024/02/27	2	128.50	0.1	130.50	128.50	1.9	2,893	0.07%
2024/02/26	0.3	132.50	4	132.50	130.50	-3.7	3,073	-0.12%
2024/02/22	1	131.00	0	0.00	131.50	1	3,009	0.03%
2024/02/21	1	130.97	0	0.00	129.50	1	2,972	0.03%
2024/02/20	0	0.00	5	136.20	135.50	-5	2,886	-0.17%
2024/02/19	2	135.25	2	135.75	133.50	0	2,822	0.00%
2024/02/16	2	132.00	1	132.50	132.50	1	2,756	0.04%
2024/02/15	1	130.50	0	131.00	131.50	1	2,759	0.03%
2024/02/05	1	127.00	0	0.00	126.50	1	2,821	0.04%
2024/02/01	0	0.00	1	127.50	126.00	-1	2,787	-0.04%
2024/01/31	1	126.50	40	126.00	125.50	-39	2,787	-1.40%
2024/01/30	1	127.00	0	0.00	127.00	1	2,866	0.03%
2024/01/25	0	0.00	3	128.17	126.50	-3	2,989	-0.10%
2024/01/24	1	128.50	1	128.00	127.50	0	2,970	0.00%
2024/01/23	1	127.50	1	127.50	127.00	0	2,959	0.00%
2024/01/22	2	127.25	5.2	126.12	127.00	-3.2	2,955	-0.11%
2024/01/19	16	128.13	11	127.54	125.50	5	2,939	0.17%
2024/01/16	0	0.00	3	124.00	124.00	-3	2,963	-0.10%
2024/01/15	1	124.00	0	0.00	123.50	1	2,988	0.03%
2024/01/08	1	122.50	1	120.50	120.50	0	3,204	0.00%
2024/01/04	0.1	126.00	0	0.00	123.00	0.1	3,265	0.00%
2024/01/03	0	0.00	2	124.00	124.00	-2	3,256	-0.06%
2023/12/28	1	128.50	1	128.00	128.00	0	3,273	0.00%
2023/12/27	1	128.00	1	128.00	128.00	0	3,291	0.00%
2023/12/20	1	126.50	1	125.00	125.00	0	3,405	0.00%
2023/12/19	3	126.50	0	0.00	127.00	3	3,373	0.09%
2023/12/18	1	129.00	1	128.00	128.00	0	3,370	0.00%
2023/12/14	0	0.00	1.2	130.00	130.00	-1.2	3,308	-0.04%
2023/12/12	1	129.00	1	127.50	127.50	0	3,258	0.00%
2023/12/11	16.6	129.74	18	128.31	128.50	-1.4	3,222	-0.04%
2023/12/08	13	136.50	13	136.50	136.00	0	3,128	0.00%
2023/12/07	16	135.72	12	135.46	135.00	4	3,092	0.13%
2023/12/06	10	137.25	11	137.00	136.00	-1	3,046	-0.03%
2023/12/05	2	136.25	2	137.75	135.50	0	3,037	0.00%
2023/12/04	7	139.86	6	138.08	137.50	1	2,976	0.03%
2023/12/01	1	141.00	2	140.48	139.50	-1	2,929	-0.04%
2023/11/30	2	138.00	0.1	139.00	138.00	2	2,840	0.07%
2023/11/29	2	135.00	9	135.95	136.00	-7	2,739	-0.26%
2023/11/28	3	133.17	0	0.00	132.50	3	2,664	0.11%
2023/11/27	40	138.50	5	138.70	133.50	35	2,531	1.38%
2023/11/24	0	0.00	1	139.00	136.50	-1	2,387	-0.04%
2023/11/22	1	133.00	1	131.00	133.50	0	2,096	0.00%
2023/11/21	0	0.00	2.1	133.48	132.50	-2.1	2,064	-0.10%
2023/11/20	0	0.00	1	130.50	131.00	-1	2,017	-0.05%
2023/11/17	1	130.00	2.1	129.27	129.50	-1.1	1,997	-0.05%
2023/11/15	3	130.83	1	129.00	128.50	2	1,973	0.10%
2023/11/14	0	0.00	0	130.00	130.00	0	1,941	0.00%
2023/11/13	2.1	130.26	1.1	132.50	128.50	1	1,908	0.05%
2023/11/10	1	127.00	0	0.00	127.00	1	1,789	0.06%
2023/11/09	0	0.00	2	127.00	129.00	-2	1,763	-0.11%
2023/11/08	1	128.00	0	0.00	128.50	1	1,773	0.06%
2023/11/07	1	129.00	2	129.50	130.00	-1	1,712	-0.06%
2023/11/06	6	129.42	2.9	128.06	128.00	3.1	1,633	0.19%
2023/11/02	0	0.00	1	117.50	120.00	-1	1,517	-0.07%
2023/11/01	1	116.00	0	0.00	115.50	1	1,514	0.07%
2023/10/31	0	0.00	1	115.50	115.50	-1	1,516	-0.07%
2023/10/30	0	118.00	0	0.00	117.00	0	1,510	0.00%
2023/10/27	1	117.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	0	0.00	1	121.00	117.50	-1	1,550	-0.06%
2023/10/25	0	0.00	2	122.50	122.50	-2	1,527	-0.13%
2023/10/24	2	118.00	0	0.00	118.00	2	1,478	0.14%
2023/10/23	0	0.00	1	118.00	116.50	-1	1,494	-0.07%
2023/10/20	0	0.00	2	122.50	120.00	-2	1,498	-0.13%
2023/10/19	3	121.33	8	123.88	123.50	-5	1,467	-0.34%
2023/10/17	1	119.00	1	118.00	118.00	0	1,490	0.00%
2023/10/13	0	0.00	1	119.00	118.00	-1	1,554	-0.06%
2023/10/12	0	0.00	6	117.92	119.00	-6	1,593	-0.38%
2023/10/04	0.1	110.50	0	0.00	111.00	0.1	1,849	0.00%
2023/10/03	0.4	114.81	2	114.25	114.00	-1.6	1,884	-0.08%
2023/10/02	0.2	116.67	2	116.50	115.50	-1.9	1,943	-0.10%
2023/09/28	4	118.75	0	0.00	117.50	4	2,015	0.20%
2023/09/26	0	0.00	2	108.00	108.00	-2	2,562	-0.08%
2023/09/25	2	110.00	0	0.00	108.50	2	2,693	0.07%
2023/09/22	0	0.00	1	109.00	109.00	-1	2,730	-0.04%
2023/09/21	0.3	106.83	0	0.00	106.00	0.3	2,758	0.01%
2023/09/20	0.1	110.31	0	0.00	108.00	0.1	2,834	0.00%
2023/09/18	0	0.00	2	113.50	113.00	-2	2,992	-0.07%
2023/09/14	1	112.00	0	0.00	113.00	1	3,093	0.03%
2023/09/13	1	111.00	0	0.00	110.50	1	3,163	0.03%
2023/09/11	0	0.00	1	110.50	110.00	-1	3,387	-0.03%
2023/09/07	0	0.00	4	116.50	115.50	-4	3,711	-0.11%
2023/09/05	0	0.00	0.2	115.50	117.00	-0.2	4,457	0.00%
2023/09/04	2	113.00	0	0.00	113.00	2	4,748	0.04%
2023/08/30	2	112.50	0	0.00	112.00	2	4,926	0.04%
2023/08/22	1	110.00	0	0.00	110.50	1	4,959	0.02%
2023/08/17	0	0.00	1	112.50	112.00	-1	4,932	-0.02%
2023/08/15	0.2	111.00	0	0.00	110.00	0.2	4,908	0.00%
2023/08/14	2	108.75	1	110.00	109.00	1	4,897	0.02%
2023/08/10	1.1	113.48	0	0.00	113.00	1.1	4,851	0.02%
2023/08/08	0.1	117.00	0	0.00	116.00	0.1	4,820	0.00%
2023/08/07	2.1	119.78	0	0.00	119.00	2.1	4,807	0.04%
2023/08/02	2	121.50	1	122.50	120.50	1	4,776	0.02%
2023/08/01	2	122.75	0	0.00	123.50	2	4,750	0.04%
2023/07/31	0	0.00	1	128.50	125.00	-1	4,721	-0.02%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/25	2	128.25	2	129.00	129.00	0	4,639	0.00%
2023/07/24	1.1	125.00	2	126.00	126.50	-1	4,607	-0.02%
2023/07/21	1	130.00	0.2	130.00	129.50	0.9	4,566	0.02%
2023/07/20	1.2	133.96	0	0.00	136.50	1.2	4,510	0.03%
2023/07/19	1	133.50	2	135.75	134.00	-1	4,475	-0.02%
2023/07/18	1	133.50	2	134.25	132.50	-1	4,433	-0.02%
2023/07/17	7	134.93	1	134.00	134.00	6	4,399	0.14%
2023/07/14	4	135.50	3	135.83	138.00	1	4,358	0.02%
2023/07/13	7	137.86	4	136.13	134.50	3	4,332	0.07%
2023/07/12	2	137.00	3	136.33	137.00	-1	4,253	-0.02%
2023/07/11	2.1	134.73	0	0.00	133.50	2.1	4,175	0.05%
2023/07/10	2	135.75	1	135.00	136.00	1	4,119	0.02%
2023/07/07	2.1	134.71	2	135.25	134.00	0.1	4,061	0.00%
2023/07/06	4.1	138.38	3	136.50	135.00	1.1	3,973	0.03%
2023/07/05	3	145.99	12	141.50	140.00	-9	3,862	-0.23%
2023/07/04	1.2	142.30	7.1	141.75	144.50	-6	3,576	-0.17%
2023/07/03	2	130.27	2	130.75	131.50	0	3,173	0.00%
2023/06/30	1	128.50	0	0.00	128.50	1	3,046	0.03%
2023/06/29	0	0.00	3	126.50	126.00	-3	3,017	-0.10%
2023/06/28	3	128.83	0	0.00	126.50	3	3,009	0.10%
2023/06/27	1	127.00	4	128.13	126.50	-3	2,960	-0.10%
2023/06/26	1	125.00	1	126.50	124.50	0	2,867	0.00%
2023/06/20	1	127.50	1	127.50	126.50	0	2,776	0.00%
2023/06/19	1	128.00	1	129.00	129.00	0	2,744	0.00%
2023/06/16	2.1	130.36	3	127.67	127.00	-0.9	2,673	-0.03%
2023/06/15	4	131.63	2.5	133.95	130.00	1.5	2,616	0.06%
2023/06/14	0.2	129.00	1	129.00	129.00	-0.9	2,456	-0.03%
2023/06/13	5.4	128.50	5	131.70	130.00	0.4	2,372	0.01%
2023/06/12	14	132.25	8	134.63	128.00	6	2,139	0.28%
2023/06/09	3	125.33	3	126.33	128.00	0	1,682	0.00%
2023/06/08	5	116.90	4.1	118.39	116.50	0.9	1,425	0.06%
2023/06/07	1	110.50	2	110.25	113.00	-1	1,147	-0.09%
2023/06/06	1	107.50	0	0.00	107.00	1	1,034	0.10%
2023/06/01	0	0.00	0	104.00	105.00	0	1,157	0.00%
2023/05/30	0	0.00	1.1	105.06	105.50	-1.1	1,153	-0.10%
2023/05/26	0.2	106.00	1	105.00	104.50	-0.8	1,146	-0.07%
2023/05/25	1	102.50	0	0.00	102.50	1	1,117	0.09%
2023/05/03	0	0.00	3	99.50	99.50	-3	1,479	-0.20%
2023/05/02	3	99.40	0	0.00	99.40	3	1,496	0.20%
2023/04/28	0	0.00	1	99.20	98.00	-1	1,579	-0.06%
2023/04/19	0	0.00	1.1	107.23	107.50	-1.1	1,685	-0.07%
2023/04/18	0.1	111.50	1	112.00	110.50	-0.9	1,686	-0.05%
2023/04/17	0.1	110.00	0	0.00	110.00	0.1	1,643	0.01%
2023/03/31	0	0.00	2	108.00	108.00	-2	1,652	-0.12%
2023/03/30	0	0.00	6	109.50	109.00	-6	1,655	-0.36%
2023/03/29	1	109.50	1	109.50	107.50	0	1,661	0.00%
2023/03/13	1	107.50	1	108.50	107.00	0	1,736	0.00%
2023/03/10	0	0.00	1	109.50	110.00	-1	1,747	-0.06%
2023/03/09	1	111.50	0	0.00	111.50	1	1,840	0.05%
2023/03/08	7	111.43	8	109.44	111.50	-1	1,820	-0.05%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/06	1	105.00	0	0.00	105.50	1	1,721	0.06%
2023/03/02	0	0.00	1	103.50	103.50	-1	1,756	-0.06%
2023/02/23	1	104.00	0	0.00	103.50	1	1,875	0.05%
2023/02/22	0	0.00	1	102.00	101.50	-1	1,922	-0.05%
2023/02/21	1	104.00	0	0.00	104.00	1	1,967	0.05%
2023/02/15	0	0.00	1	103.50	104.00	-1	2,338	-0.04%
2023/02/13	1	105.50	0	0.00	105.50	1	2,382	0.04%
2023/02/10	2	110.75	2	110.25	107.00	0	2,416	0.00%
2023/02/09	1	110.00	2	109.75	109.50	-1	2,373	-0.04%
2023/02/08	1	109.00	0	0.00	108.50	1	2,368	0.04%
2023/02/03	2	108.50	1	110.50	107.50	1	2,350	0.04%
2023/02/02	1	109.00	3	109.33	109.00	-2	2,346	-0.09%
2023/02/01	1	107.00	1	107.50	107.50	0	2,326	0.00%
2023/01/31	0	0.00	4	106.13	107.00	-4	2,332	-0.17%
2023/01/30	3	106.67	1	108.50	106.00	2	2,325	0.09%
2023/01/17	1	103.50	1	105.00	104.50	0	2,255	0.00%
2023/01/16	1	104.00	0	0.00	103.50	1	2,261	0.04%
2023/01/13	6	105.67	8	102.81	101.50	-2	2,252	-0.09%
2023/01/10	1	104.50	1	105.50	104.50	0	2,203	0.00%
2023/01/09	2	103.75	6.6	103.67	104.00	-4.6	2,182	-0.21%
2023/01/06	5	102.00	0	0.00	102.00	5	2,163	0.23%
2023/01/04	0.2	97.98	0	0.00	98.50	0.2	2,200	0.01%
2022/12/28	0	0.00	1	96.60	95.40	-1	2,345	-0.04%
2022/12/20	1	100.50	0	0.00	100.50	1	2,752	0.04%
2022/12/19	0.4	104.00	2	104.25	103.50	-1.6	2,786	-0.06%
2022/12/16	0	0.00	1	103.00	102.50	-1	2,826	-0.04%
2022/12/12	1	103.50	0	0.00	103.50	1	2,793	0.04%
2022/12/07	1	106.50	0	0.00	103.50	1	2,784	0.04%
2022/12/06	3	108.00	0	0.00	106.50	3	2,754	0.11%
2022/12/05	6	110.58	7	111.00	111.00	-1	2,723	-0.04%
2022/12/02	0	0.00	8	108.50	108.50	-8	2,658	-0.30%
2022/12/01	5	107.80	6	108.33	106.00	-1	2,630	-0.04%
2022/11/29	1	102.00	1	102.50	103.00	0	2,536	0.00%
2022/11/28	1	104.00	0	0.00	104.00	1	2,518	0.04%
2022/11/25	4	104.88	0	0.00	104.00	4	2,550	0.16%
2022/11/24	2	103.75	1	105.00	105.50	1	2,562	0.04%
2022/11/23	1	105.00	1	107.00	104.00	0	2,530	0.00%
2022/11/21	2	106.00	5	106.20	104.50	-3	2,488	-0.12%
2022/11/18	11	105.36	3.1	106.15	106.00	8	2,459	0.32%
2022/11/17	2	106.00	0	0.00	107.00	2	2,423	0.08%
2022/11/16	1	108.00	11	111.59	108.00	-10	2,381	-0.42%
2022/11/15	12.1	109.13	5.2	107.75	109.50	6.8	2,254	0.30%
2022/11/11	4	98.90	1	97.80	97.80	3	2,164	0.14%
2022/11/09	0	0.00	2	94.25	94.40	-2	2,125	-0.09%
2022/11/08	1	93.70	1.1	95.24	92.40	-0.1	2,124	0.00%
2022/11/07	5	93.68	2.1	93.90	93.30	3	2,197	0.13%
2022/11/04	0.1	93.70	0	0.00	96.70	0.1	2,209	0.00%
2022/11/02	0	0.00	2	95.00	94.40	-2	2,346	-0.09%
2022/11/01	3	94.97	0.1	94.71	94.70	2.9	2,396	0.12%
2022/10/26	0	0.00	0	88.00	88.80	0	2,533	0.00%
2022/10/25	2	88.40	2	87.80	87.50	0	2,534	0.00%
2022/10/21	1	90.50	1	89.70	89.60	0	2,560	0.00%
2022/10/19	3	92.40	1	92.40	91.10	2	2,641	0.08%
2022/10/13	0	0.00	1	88.10	85.10	-1	2,835	-0.04%
2022/10/12	0	0.00	0.2	90.30	90.60	-0.2	2,837	-0.01%
2022/10/11	3	89.90	1	88.60	88.50	2	2,908	0.07%
2022/10/07	0.1	95.00	1	94.60	94.60	-1	3,000	-0.03%
2022/10/05	9	95.46	2	95.90	94.20	7	3,049	0.23%
2022/10/04	0	0.00	2	93.60	93.80	-2	3,038	-0.07%
2022/10/03	0	0.00	3	91.00	91.00	-3	3,013	-0.10%
2022/09/29	1	93.10	0.1	93.20	92.90	0.9	3,245	0.03%
2022/09/28	0	0.00	1	98.20	97.20	-1	3,202	-0.03%
2022/09/26	0	0.00	1	104.50	103.00	-1	3,145	-0.03%
2022/09/21	0.1	121.00	1	121.00	120.50	-1	3,151	-0.03%
2022/09/08	1	123.50	1	123.50	124.50	0	3,512	0.00%
2022/09/07	0.1	120.00	0	0.00	120.50	0.1	3,553	0.00%
2022/09/05	1.1	123.52	0	0.00	122.00	1.1	3,648	0.03%
2022/09/01	1.4	129.74	1	127.50	127.50	0.4	3,671	0.01%
2022/08/31	0	0.00	1	130.00	131.50	-1	3,663	-0.03%
2022/08/26	0	0.00	1	131.50	128.00	-1	3,795	-0.03%
2022/08/25	1	130.00	0.3	129.50	129.50	0.7	3,821	0.02%
2022/08/24	1	128.00	0.1	129.00	128.00	0.9	3,855	0.02%
2022/08/23	1.2	128.43	4	127.50	127.50	-2.9	3,982	-0.07%
2022/08/22	2.1	130.69	2	131.50	128.50	0.1	4,022	0.00%
2022/08/19	0	0.00	3.2	128.52	129.50	-3.2	3,998	-0.08%
2022/08/18	1	124.00	0	0.00	124.50	1	3,947	0.03%
2022/08/17	2	123.50	2	124.00	124.00	0	3,950	0.00%
2022/08/16	2	125.50	2	124.50	123.00	0	3,983	0.00%
2022/08/15	0	123.50	0	0.00	124.50	0	4,055	0.00%
2022/08/12	2	121.50	3	120.83	122.50	-1	4,094	-0.02%
2022/08/11	1	121.00	1	120.50	120.50	0	4,113	0.00%
2022/08/10	1	121.00	3	121.50	120.50	-2	4,137	-0.05%
2022/08/09	4.1	125.27	1	126.50	125.00	3.1	4,121	0.08%
2022/08/08	4	129.63	5	129.50	130.00	-1	4,069	-0.02%
2022/08/04	5.3	127.92	2	127.25	129.50	3.3	3,959	0.08%
2022/08/03	1	126.50	0	0.00	126.00	1	3,961	0.03%
2022/08/02	0	0.00	1	125.00	127.00	-1	3,967	-0.03%
2022/07/29	1	128.00	0	0.00	129.00	1	4,034	0.02%
2022/07/28	2	127.75	0	0.00	126.50	2	4,072	0.05%
2022/07/27	1	126.00	1	128.50	128.50	0	4,109	0.00%
2022/07/25	0	0.00	1	125.00	126.00	-1	4,407	-0.02%
2022/07/22	2	127.50	0	0.00	125.00	2	4,576	0.04%
2022/07/21	2	127.00	5	126.50	128.00	-3	4,613	-0.07%
2022/07/20	4	123.25	0	123.50	122.00	4	4,686	0.08%
2022/07/19	0	0.00	1	124.00	122.50	-1	4,758	-0.02%
2022/07/18	4	123.63	1.2	123.83	124.50	2.8	4,884	0.06%
2022/07/15	3	120.17	4.2	120.58	122.00	-1.2	5,046	-0.02%
2022/07/14	0.1	107.00	1	106.00	114.00	-0.9	4,993	-0.02%
2022/07/13	1	109.50	0	0.00	108.00	1	5,079	0.02%
2022/07/11	0	0.00	1	112.00	112.50	-1	5,095	-0.02%
2022/07/08	6	110.25	6	112.00	111.00	0	5,042	0.00%
2022/07/07	2	104.00	1	110.00	111.00	1	4,893	0.02%
2022/07/06	1	111.50	5	114.50	111.50	-4	4,678	-0.09%
2022/07/05	5	121.00	0	0.00	123.50	5	4,631	0.11%
2022/07/04	0	0.00	10	122.00	121.50	-10	4,591	-0.22%
2022/06/30	1	129.50	0	0.00	128.50	1	4,554	0.02%
2022/06/29	2	130.00	3	131.67	134.50	-1	4,539	-0.02%
2022/06/28	0	0.00	1.2	131.50	132.50	-1.2	4,668	-0.03%
2022/06/27	0.3	132.00	0	0.00	131.50	0.3	4,742	0.01%
2022/06/23	0	125.00	0	0.00	124.50	0	4,660	0.00%
2022/06/22	0	0.00	1	123.50	119.50	-1	4,605	-0.02%
2022/06/20	1	123.50	0	0.00	122.00	1	4,497	0.02%
2022/06/17	0.2	129.50	0	0.00	129.50	0.2	4,437	0.00%
2022/06/16	2	135.75	3	135.67	131.50	-1	4,399	-0.02%
2022/06/15	0	0.00	2	141.75	137.00	-2	4,351	-0.05%
2022/06/14	1	145.50	0	0.00	145.00	1	4,309	0.02%
2022/06/13	1	146.50	2	147.75	146.00	-1	4,244	-0.02%
2022/06/09	0	0.00	1	147.50	148.00	-1	4,190	-0.02%
2022/06/08	1	147.50	1	145.50	146.00	0	4,161	0.00%
2022/06/07	2	146.75	0	0.00	147.00	2	4,144	0.05%
2022/06/06	2	147.50	2	150.25	147.00	0	4,107	0.00%
2022/06/01	2	148.25	1	149.00	148.00	1	3,969	0.03%
2022/05/31	0	0.00	2	149.49	147.00	-2	3,922	-0.05%
2022/05/30	0	0.00	1	144.51	146.00	-1	3,782	-0.03%
2022/05/27	2	143.75	2	143.25	143.50	0	3,728	0.00%
2022/05/26	3	139.67	0	0.00	140.50	3	3,679	0.08%
2022/05/25	0	0.00	4	140.38	140.50	-4	3,661	-0.11%
2022/05/24	4	139.25	2	137.00	138.00	2	3,663	0.05%
2022/05/23	3	144.17	3	144.50	142.50	0	3,617	0.00%
2022/05/20	3	144.00	3	143.33	144.00	0	3,542	0.00%
2022/05/19	4	142.63	7.1	143.04	144.00	-3.1	3,476	-0.09%
2022/05/18	5	140.60	6	140.83	139.50	-1	3,422	-0.03%
2022/05/17	3	137.67	1	140.00	140.00	2	3,358	0.06%
2022/05/16	0	0.00	3	138.00	135.00	-3	3,322	-0.09%
2022/05/13	0	0.00	2	135.75	135.50	-2	3,295	-0.06%
2022/05/12	1	133.50	1	132.50	132.50	0	3,276	0.00%
2022/05/11	1	137.00	1	138.00	137.00	0	3,252	0.00%
2022/05/09	2	132.50	2	134.00	133.00	0	3,173	0.00%
2022/05/06	3	132.50	0	0.00	134.50	3	3,131	0.10%
2022/05/04	0	0.00	1	137.00	135.00	-1	3,024	-0.03%
2022/05/03	24	141.75	12.1	140.36	137.00	11.9	2,958	0.40%
2022/04/29	2	138.00	2	138.25	138.00	0	2,675	0.00%
2022/04/28	6	138.50	8.2	137.22	135.50	-2.2	2,587	-0.09%
2022/04/27	4	130.75	1	133.50	136.00	3	2,398	0.13%
2022/04/26	4	137.38	3	135.00	131.50	1	2,301	0.04%
2022/04/22	4	138.38	11	138.45	138.00	-7	2,052	-0.34%
2022/04/21	5	134.70	6.1	134.45	138.00	-1.1	1,943	-0.06%
2022/04/20	2	131.25	5.1	131.00	130.50	-3.1	1,676	-0.18%
2022/04/19	5	133.00	6	127.77	126.50	-1	1,602	-0.06%
2022/04/18	2	130.00	4	129.88	130.00	-2	1,483	-0.13%
2022/04/13	0	0.00	1	121.00	120.50	-1	1,452	-0.07%
2022/04/12	0	0.00	1	118.50	120.00	-1	1,510	-0.07%
2022/04/07	3	124.00	0	0.00	123.00	3	1,864	0.16%
2022/03/31	2	132.25	1.1	130.73	130.50	0.9	1,990	0.05%
2022/03/30	0	0.00	4	129.13	130.50	-4	1,826	-0.22%
2022/03/24	0	0.00	1	122.00	120.50	-1	1,752	-0.06%
2022/03/11	1	118.50	0	0.00	119.50	1	1,804	0.06%
2022/03/09	1	118.00	1	117.50	118.00	0	1,930	0.00%
2022/03/08	0.1	117.00	0	0.00	116.50	0.1	1,968	0.01%
2022/03/03	1	122.50	1	122.50	122.50	0	2,013	0.00%
2022/03/02	10	120.00	1	119.50	121.50	9	2,029	0.44%
2022/03/01	0	0.00	1	120.00	120.50	-1	2,032	-0.05%
2022/02/24	1	120.50	0	0.00	118.00	1	2,053	0.05%
2022/02/23	0	0.00	1	121.50	122.00	-1	2,048	-0.05%
2022/02/22	2.1	120.24	1	119.50	120.00	1.1	2,086	0.05%
2022/02/21	4	122.25	1	122.50	122.50	3	2,091	0.14%
2022/02/18	1.1	122.55	1	122.50	124.50	0.1	2,107	0.00%
2022/02/16	1	133.00	0	0.00	133.00	1	2,083	0.05%
2022/02/10	0	0.00	1	131.50	132.00	-1	2,569	-0.04%
2022/01/25	0.1	127.00	0	0.00	126.50	0.1	2,804	0.00%
2022/01/24	1	129.48	0	0.00	129.50	1	2,841	0.04%
2022/01/19	0	133.50	0	0.00	133.00	0	2,867	0.00%
2022/01/17	0	0.00	6	137.75	137.00	-6	2,882	-0.21%
2022/01/14	6	137.50	0	0.00	136.00	6	2,897	0.21%
2022/01/13	0	0.00	2	136.00	136.50	-2	2,916	-0.07%
2022/01/11	0.1	136.70	1	137.00	136.50	-0.9	3,074	-0.03%
2022/01/10	1	135.50	0	0.00	139.50	1	3,363	0.03%
2022/01/07	0.1	139.00	0	0.00	138.00	0.1	3,428	0.00%
2022/01/06	0	0.00	0.1	142.00	141.50	-0.1	3,396	0.00%
2022/01/05	2	147.50	5	145.70	143.00	-3	3,378	-0.09%
2022/01/04	13	148.23	10.1	149.00	146.00	3	3,327	0.09%
2022/01/03	3	143.83	2	145.50	143.00	1	3,050	0.03%
2021/12/30	0	0.00	2	144.50	143.00	-2	3,016	-0.07%
2021/12/29	5	143.00	7	143.93	145.00	-2	2,999	-0.07%
2021/12/28	6	144.00	3	144.00	143.00	3	2,959	0.10%
2021/12/23	2	139.50	0	0.00	138.50	2	2,908	0.07%
2021/12/21	2	137.00	2	136.00	137.50	0	2,949	0.00%
2021/12/15	0	0.00	1	137.00	136.50	-1	2,959	-0.03%
2021/12/14	2	137.75	0	0.00	136.50	2	2,979	0.07%
2021/12/13	0.2	138.50	1	138.50	137.50	-0.9	2,997	-0.03%
2021/12/10	1	141.50	0	0.00	140.50	1	2,997	0.03%
2021/12/09	1	142.50	1	141.50	141.50	0	3,005	0.00%
2021/12/08	1	143.00	0	0.00	142.00	1	3,038	0.03%
2021/12/07	0.2	143.00	0	0.00	142.00	0.2	3,038	0.01%
2021/12/06	1	146.50	2	144.75	144.00	-1	3,028	-0.03%
2021/12/02	2	142.00	0	0.00	143.00	2	2,974	0.07%
2021/12/01	0	0.00	1	142.00	142.00	-1	2,961	-0.03%
2021/11/25	0	0.00	1	139.50	138.00	-1	3,102	-0.03%
2021/11/23	1	141.00	0	0.00	138.00	1	3,137	0.03%
2021/11/22	0	0.00	0.3	142.00	141.00	-0.3	3,221	-0.01%
2021/11/19	0	0.00	0.2	143.50	143.00	-0.2	3,264	-0.01%
2021/11/17	0	0.00	1	142.00	142.00	-1	3,270	-0.03%
2021/11/16	0	0.00	1.3	142.62	142.50	-1.3	3,270	-0.04%
2021/11/11	1	142.50	0	0.00	142.00	1	3,340	0.03%
2021/11/10	6	148.42	4	147.50	147.50	2	3,484	0.06%
2021/11/09	17.3	147.56	16	147.22	146.50	1.3	3,652	0.04%
2021/11/08	1	138.00	0	0.00	138.00	1	3,417	0.03%
2021/11/05	0	0.00	1	139.00	138.50	-1	3,474	-0.03%
2021/11/03	0	0.00	1	134.50	134.00	-1	3,468	-0.03%
2021/11/02	1.1	137.18	2	141.00	136.50	-0.9	3,486	-0.03%
2021/10/29	0	0.00	1	136.50	135.00	-1	3,421	-0.03%
2021/10/28	0	0.00	1	135.50	135.00	-1	3,431	-0.03%
2021/10/27	0	0.00	1	135.00	136.00	-1	3,456	-0.03%
2021/10/26	2	134.75	0	0.00	133.00	2	3,480	0.06%
2021/10/25	2	131.00	0	0.00	133.50	2	3,524	0.06%
2021/10/22	1	135.00	2	136.00	134.50	-1	3,615	-0.03%
2021/10/21	2.2	137.75	1	135.00	134.00	1.2	3,638	0.03%
2021/10/20	5	137.10	5	137.10	137.50	0	3,645	0.00%
2021/10/19	4	136.50	5	136.70	137.50	-1	3,661	-0.03%
2021/10/18	14	133.82	12	135.63	134.50	2	3,648	0.05%
2021/10/15	0	0.00	2	129.50	131.00	-2	3,585	-0.06%
2021/10/13	3	119.17	2	118.25	119.00	1	3,706	0.03%
2021/10/08	1	125.50	0	0.00	125.00	1	4,141	0.02%
2021/10/07	1	125.50	3	125.50	125.50	-2	4,392	-0.05%
2021/10/06	2	122.75	3	121.50	119.50	-1	4,680	-0.02%
2021/10/05	2	121.75	3	120.00	124.00	-1	5,048	-0.02%
2021/10/04	5	119.70	2	122.50	119.00	3	5,076	0.06%
2021/10/01	1	122.00	0	0.00	121.50	1	5,188	0.02%
2021/09/30	1	127.00	2	126.75	127.50	-1	5,275	-0.02%
2021/09/29	1	124.50	1	123.50	124.50	0	5,297	0.00%
2021/09/27	0.5	134.20	0	0.00	133.50	0.5	5,407	0.01%
2021/09/17	1	134.50	0	0.00	136.00	1	5,678	0.02%
2021/09/13	1	141.00	1	139.00	138.50	0	6,083	0.00%
2021/09/10	1	140.50	0	0.00	144.50	1	6,200	0.02%
2021/09/09	2	139.50	1	139.50	141.00	1	6,439	0.02%
2021/09/08	1	140.50	0	0.00	137.50	1	6,568	0.02%
2021/09/07	0	0.00	4	140.00	141.50	-4	6,608	-0.06%
2021/09/06	1	148.00	2	148.00	145.50	-1	6,826	-0.01%
2021/09/03	1	149.50	2	148.25	148.50	-1	7,138	-0.01%
2021/09/02	4.2	150.95	3	146.50	147.50	1.2	7,195	0.02%
2021/09/01	3	148.50	0	0.00	152.00	3	7,157	0.04%
2021/08/31	0	0.00	3	145.67	145.00	-3	7,103	-0.04%
2021/08/30	1	145.00	0.3	144.00	143.50	0.8	7,113	0.01%
2021/08/27	0	0.00	10	143.00	142.50	-10	7,142	-0.14%
2021/08/26	19	148.34	16	148.06	145.00	3	7,202	0.04%
2021/08/25	1	140.00	16	143.31	145.00	-15	7,326	-0.20%
2021/08/23	0	0.00	1	140.00	140.00	-1	7,362	-0.01%
2021/08/20	21	136.62	5	134.50	136.00	16	7,413	0.22%
2021/08/19	0	0.00	4	135.00	135.50	-4	7,484	-0.05%
2021/08/18	1	138.00	3	136.00	142.00	-2	7,595	-0.03%
2021/08/16	9.3	136.07	8	139.75	134.50	1.3	7,963	0.02%
2021/08/13	12	143.83	2.5	143.60	143.00	9.5	7,790	0.12%
2021/08/12	0	0.00	1	157.00	158.50	-1	7,552	-0.01%
2021/08/11	6	157.08	0	0.00	156.00	6	7,576	0.08%
2021/08/09	0	0.00	2	164.00	162.00	-2	7,659	-0.03%
2021/08/05	1	168.00	0	0.00	168.00	1	7,924	0.01%
2021/08/04	1	168.50	2	171.25	168.50	-1	8,069	-0.01%
2021/08/02	0	0.00	1	172.00	172.00	-1	8,146	-0.01%
2021/07/30	1	172.00	0	0.00	168.00	1	8,183	0.01%
2021/07/29	2	168.00	1	167.50	171.50	1	8,221	0.01%
2021/07/28	10	161.45	4	164.00	163.50	6	8,249	0.07%
2021/07/27	3	173.33	1	174.00	170.50	2	8,269	0.02%
2021/07/26	2	175.00	3	174.17	175.00	-1	8,304	-0.01%
2021/07/23	3	172.00	3	172.00	172.50	0	8,256	0.00%
2021/07/22	7	170.64	1	170.50	168.00	6	8,207	0.07%
2021/07/21	6	167.25	0	0.00	167.50	6	8,146	0.07%
2021/07/20	1	176.50	1	177.00	175.00	0	7,935	0.00%
2021/07/19	4	183.00	13	179.88	179.00	-9	7,871	-0.11%
2021/07/16	4	183.00	5	184.30	184.50	-1	7,815	-0.01%
2021/07/15	8.5	187.47	18	187.94	188.00	-9.5	7,706	-0.12%
2021/07/14	14.7	183.79	15	185.57	183.00	-0.3	7,431	0.00%
2021/07/13	7.3	185.03	3.3	185.64	180.00	4	7,207	0.06%
2021/07/12	13.8	182.57	7.3	180.59	186.00	6.5	6,948	0.09%
2021/07/09	0	0.00	1	170.00	170.50	-1	6,644	-0.02%
2021/07/08	14	174.68	10	177.00	173.00	4	6,766	0.06%
2021/07/07	0	0.00	1	170.50	172.00	-1	6,750	-0.01%
2021/07/06	0.4	170.00	0	0.00	168.00	0.4	6,792	0.01%
2021/07/05	0	0.00	2.5	172.40	172.00	-2.5	6,838	-0.04%
2021/07/02	4.5	164.76	4	169.13	168.50	0.5	6,829	0.01%
2021/07/01	3	168.17	1	168.00	164.00	2	6,840	0.03%
2021/06/30	0.2	169.00	5	167.50	169.00	-4.8	6,861	-0.07%
2021/06/29	10.4	170.61	1	169.00	168.50	9.4	6,940	0.13%
2021/06/28	9	173.17	1	172.00	173.00	8	7,134	0.11%
2021/06/25	2	179.00	2	180.25	174.00	0	7,129	0.00%
2021/06/24	3	175.83	0	0.00	176.50	3	7,045	0.04%
2021/06/23	1	175.00	0.5	176.50	175.00	0.5	7,014	0.01%
2021/06/22	0.5	171.50	1	173.00	170.50	-0.5	6,885	-0.01%
2021/06/21	10	173.35	0	0.00	171.50	10	6,832	0.15%
2021/06/18	2.5	178.20	9	178.83	177.00	-6.5	6,705	-0.10%
2021/06/17	1.5	173.00	2	173.75	174.50	-0.5	6,484	-0.01%
2021/06/15	6	171.00	13.5	172.63	172.00	-7.5	6,359	-0.12%
2021/06/11	4	165.88	6.2	167.15	167.00	-2.2	6,218	-0.04%
2021/06/10	0	0.00	5	159.20	160.00	-5	5,943	-0.08%
2021/06/09	1	153.50	0	0.00	152.00	1	5,890	0.02%
2021/06/07	1	150.00	1	155.00	154.00	0	5,999	0.00%
2021/06/03	2	157.75	4	157.13	157.00	-2	5,978	-0.03%
2021/06/02	10	160.60	6	161.25	157.50	4	5,940	0.07%
2021/06/01	3	154.50	6	153.92	155.00	-3	5,765	-0.05%
2021/05/31	6	154.33	2	152.00	152.50	4	5,804	0.07%
2021/05/28	1	153.50	2	153.25	154.00	-1	5,953	-0.02%
2021/05/27	7	150.29	4	150.63	149.00	3	5,968	0.05%
2021/05/26	7	150.71	2	151.00	150.00	5	5,931	0.08%
2021/05/25	6	148.92	6	148.58	146.50	0	5,877	0.00%
2021/05/24	3	130.67	3.5	135.14	143.50	-0.5	5,725	-0.01%
2021/05/21	4	127.75	5	130.40	130.50	-1	5,541	-0.02%
2021/05/20	4	128.13	3	129.33	124.50	1	5,629	0.02%
2021/05/19	0.1	127.00	0	0.00	127.50	0.1	5,799	0.00%
2021/05/18	6	127.00	6	128.42	131.00	0	5,877	0.00%
2021/05/17	0	0.00	21.1	122.01	123.50	-21.1	5,961	-0.35%
2021/05/14	9.6	133.54	8	127.88	127.00	1.6	6,002	0.03%
2021/05/13	17	132.62	2	128.25	132.00	15	6,118	0.25%
2021/05/12	3	127.17	3	128.67	122.00	0	6,583	0.00%
2021/05/11	1	140.00	1	138.00	135.00	0	6,563	0.00%
2021/05/10	30	149.50	32	147.33	147.00	-2	6,685	-0.03%
2021/05/07	1	151.00	1	150.00	151.50	0	6,828	0.00%
2021/05/06	2	147.25	4	145.00	142.50	-2	7,030	-0.03%
2021/05/05	5	146.40	2	146.75	145.00	3	7,264	0.04%
2021/05/04	10	138.20	5	139.70	139.50	5	8,261	0.06%
2021/05/03	11.2	146.84	2	147.50	146.00	9.2	8,256	0.11%
2021/04/29	2	157.25	1	159.00	156.00	1	8,413	0.01%
2021/04/28	6	158.67	0	0.00	158.00	6	8,642	0.07%
2021/04/27	1	161.50	1	160.50	159.50	0	8,883	0.00%
2021/04/26	1	158.50	0	0.00	158.50	1	9,122	0.01%
2021/04/23	2	158.75	2	157.50	159.50	0	9,430	0.00%
2021/04/22	2.2	158.91	0	0.00	156.00	2.2	9,853	0.02%
2021/04/21	0	0.00	2	160.50	159.50	-2	10,035	-0.02%
2021/04/20	6	161.75	1	161.50	162.00	5	10,308	0.05%
2021/04/19	2	158.25	0	0.00	158.00	2	10,647	0.02%
2021/04/16	7	162.14	3	162.83	161.00	4	11,002	0.04%
2021/04/15	2	161.75	0	0.00	164.50	2	11,521	0.02%
2021/04/14	4.5	162.11	3	163.67	159.00	1.5	12,043	0.01%
2021/04/13	4	166.63	1	167.50	164.50	3	12,703	0.02%
2021/04/12	3	169.33	1	169.50	168.00	2	12,875	0.02%
2021/04/09	4	175.25	3	174.67	175.00	1	13,056	0.01%
2021/04/08	1	178.50	1.3	178.88	178.50	-0.3	13,451	0.00%
2021/04/07	3	178.17	3	177.83	179.50	0	13,495	0.00%
2021/04/06	4	177.13	10.2	176.96	176.00	-6.2	13,482	-0.05%
2021/04/01	2.2	180.86	3	179.00	179.00	-0.8	13,519	-0.01%
2021/03/31	5	180.80	12.8	179.77	181.00	-7.8	13,493	-0.06%
2021/03/30	4.3	174.07	3	173.67	173.50	1.3	13,352	0.01%
2021/03/29	2	173.25	2	173.00	172.50	0	13,563	0.00%
2021/03/26	1	171.00	4	170.25	173.00	-3	13,815	-0.02%
2021/03/25	4	168.13	2	168.75	166.50	2	14,068	0.01%
2021/03/24	1	170.50	2	168.50	167.00	-1	14,155	-0.01%
2021/03/22	2	171.50	5	172.00	171.00	-3	14,591	-0.02%
2021/03/19	5	173.10	2	173.75	174.50	3	15,058	0.02%
2021/03/17	3.5	176.41	2	177.50	173.00	1.5	16,019	0.01%
2021/03/16	4	172.88	1	172.50	172.00	3	16,435	0.02%
2021/03/15	2	174.50	1	173.50	173.00	1	17,301	0.01%
2021/03/12	9	176.44	3	176.33	174.00	6	18,042	0.03%
2021/03/11	3	173.00	3	173.00	174.50	0	18,240	0.00%
2021/03/10	11	171.41	12	169.21	168.00	-1	18,435	-0.01%
2021/03/09	1	170.00	0	0.00	169.50	1	18,692	0.01%
2021/03/08	1	172.00	0	0.00	166.50	1	18,842	0.01%
2021/03/05	14.3	170.37	11	171.00	170.00	3.3	18,948	0.02%
2021/03/04	27	173.39	26	173.48	173.00	1	19,169	0.01%
2021/03/03	11	176.82	10	175.10	177.50	1	19,401	0.01%
2021/03/02	2	168.00	1	174.00	166.50	1	19,411	0.01%
2021/02/26	4	172.13	4	171.38	173.00	0	19,843	0.00%
2021/02/25	5	175.90	2	176.25	175.00	3	20,021	0.01%
2021/02/24	1	177.50	3	179.17	177.00	-2	20,393	-0.01%
2021/02/23	9	177.61	3.1	178.03	178.50	5.9	20,736	0.03%
2021/02/22	9	182.89	5	184.60	181.50	4	21,242	0.02%
2021/02/19	2	181.25	1	183.00	183.50	1	21,752	0.00%
2021/02/18	5	178.90	0	0.00	179.00	5	22,257	0.02%
2021/02/17	6	180.83	3	180.50	181.00	3	22,991	0.01%
2021/02/05	4	175.88	1	175.50	174.50	3	23,351	0.01%
2021/02/04	10	172.70	4	173.88	174.00	6	23,961	0.03%
2021/02/03	22.1	179.99	8.2	178.34	178.00	13.9	24,408	0.06%
2021/02/02	9	192.28	4	193.00	192.50	5	24,549	0.02%
2021/02/01	8	185.94	6	185.83	191.00	2	25,135	0.01%
2021/01/29	13	189.38	3.4	189.41	185.50	9.6	25,467	0.04%
2021/01/28	27.1	194.35	7	194.57	192.00	20.1	25,635	0.08%
2021/01/27	23	203.70	9	204.72	203.00	14	25,941	0.05%
2021/01/26	29.3	208.69	36	211.32	203.00	-6.8	26,040	-0.03%
2021/01/25	6	202.50	23	199.50	200.00	-17	24,975	-0.07%
2021/01/22	6	203.33	6	202.84	203.00	0	24,898	0.00%
2021/01/21	3	199.67	30	200.87	203.00	-27	24,715	-0.11%
2021/01/20	4	197.75	14	200.54	195.00	-10	24,517	-0.04%
2021/01/19	7	204.07	6	203.58	204.00	1	24,299	0.00%
2021/01/18	12	195.88	5	198.70	202.50	7	24,131	0.03%
2021/01/15	33	201.83	12	207.79	193.00	21	23,970	0.09%
2021/01/14	9	202.61	29	203.76	199.00	-20	23,591	-0.08%
2021/01/13	16.1	202.75	3	203.50	202.00	13.1	23,410	0.06%
2021/01/12	13	202.85	15	204.17	199.50	-2	23,156	-0.01%
2021/01/11	13	201.19	14	203.96	205.50	-1	22,830	0.00%
2021/01/08	14	203.18	9.2	201.76	196.00	4.8	22,519	0.02%
2021/01/07	8.2	200.92	22	202.48	203.00	-13.9	22,024	-0.06%
2021/01/06	53.1	196.16	27.2	196.03	193.00	25.9	21,470	0.12%
2021/01/05	2	188.00	42.2	189.24	188.00	-40.2	20,708	-0.19%
2021/01/04	3	186.33	10	188.85	187.50	-7	20,524	-0.03%
2020/12/31	27	184.09	8	184.31	183.50	19	20,324	0.09%
2020/12/30	2	175.25	6	174.83	176.50	-4	19,893	-0.02%
2020/12/29	1	172.50	0	0.00	171.50	1	19,833	0.01%
2020/12/28	13	172.77	6	173.25	172.00	7	19,785	0.04%
2020/12/25	4	170.00	2	171.25	169.00	2	19,703	0.01%
2020/12/24	2	171.50	1	171.00	170.00	1	19,653	0.01%
2020/12/23	14	171.21	11	171.82	173.50	3	19,578	0.02%
2020/12/22	2	170.50	2	169.25	167.50	0	19,489	0.00%
2020/12/21	5	166.40	1	166.50	164.00	4	19,295	0.02%
2020/12/18	2	173.00	0	0.00	171.50	2	19,108	0.01%
2020/12/17	3	172.83	24	172.90	175.00	-21	19,345	-0.11%
2020/12/16	7	174.00	8	175.31	171.50	-1	19,198	-0.01%
2020/12/15	8.3	173.01	1	170.00	171.00	7.3	18,978	0.04%
2020/12/14	37.1	180.74	13	180.62	176.00	24.1	18,544	0.13%
2020/12/11	39	194.67	21	200.62	188.00	18	18,244	0.10%
2020/12/10	25	208.26	37	202.97	208.50	-12	17,953	-0.07%
2020/12/09	31	204.85	11	206.82	204.00	20	17,732	0.11%
2020/12/08	27	191.00	23	190.91	199.00	4	16,902	0.02%
2020/12/07	4.1	180.73	20	177.80	181.00	-15.9	16,210	-0.10%
2020/12/04	10	179.90	5	180.90	176.50	5	16,011	0.03%
2020/12/03	10.2	176.08	13	177.62	185.00	-2.8	15,856	-0.02%
2020/12/02	3.1	179.16	1	178.50	177.00	2.1	15,706	0.01%
2020/11/30	0.1	182.00	2	181.00	179.50	-1.9	15,668	-0.01%
2020/11/27	3.1	174.37	2	178.00	177.00	1.1	15,781	0.01%
2020/11/26	2	179.00	2	182.00	179.50	0	15,633	0.00%
2020/11/25	16	181.78	81	177.58	179.00	-65	15,522	-0.42%
2020/11/24	2	188.50	14	189.96	185.00	-12	15,127	-0.08%
2020/11/23	4.3	189.52	7	186.29	190.00	-2.7	15,109	-0.02%
2020/11/20	15.2	190.95	8	189.19	187.00	7.2	15,053	0.05%
2020/11/19	5	189.40	16	191.91	189.50	-11	14,903	-0.07%
2020/11/18	14	184.29	16	185.19	186.50	-2	14,501	-0.01%
2020/11/17	24	185.88	53	187.88	179.50	-29	14,192	-0.20%
2020/11/16	80	187.51	32	187.44	190.00	48	13,878	0.35%
2020/11/13	23	170.46	24	169.98	175.00	-1	13,259	-0.01%
2020/11/12	23	168.93	26	169.13	170.00	-3	12,977	-0.02%
2020/11/11	4	164.88	6	164.33	171.00	-2	12,355	-0.02%
2020/11/10	10	158.30	14	155.93	160.00	-4	11,944	-0.03%
2020/11/09	17	150.82	15	152.07	156.50	2	11,295	0.02%
2020/11/06	15	141.67	27	140.61	142.50	-12	10,799	-0.11%
2020/11/05	10	135.25	17	135.50	136.50	-7	10,591	-0.07%
2020/11/04	9	133.39	14	132.39	135.00	-5	10,510	-0.05%
2020/11/03	7	127.86	24	128.15	127.00	-17	10,071	-0.17%
2020/10/30	0	0.00	7	120.29	120.00	-7	9,998	-0.07%
2020/10/29	1	117.00	0	0.00	121.00	1	10,137	0.01%
2020/10/28	3	120.83	3	121.67	120.50	0	10,289	0.00%
2020/10/27	0	0.00	1	124.00	124.00	-1	10,407	-0.01%
2020/10/26	14	124.07	10	125.00	122.50	4	10,636	0.04%
2020/10/23	7	123.57	4	123.88	124.50	3	10,925	0.03%
2020/10/22	10	119.50	14	119.64	121.00	-4	11,681	-0.03%
2020/10/21	2	117.00	0	0.00	117.00	2	12,242	0.02%
2020/10/20	0	0.00	1	116.00	117.50	-1	12,615	-0.01%
2020/10/16	6	120.83	0	0.00	118.50	6	13,006	0.05%
2020/10/15	1	123.00	6	123.92	123.00	-5	13,396	-0.04%
2020/10/14	7	123.29	3	122.50	122.50	4	13,720	0.03%
2020/10/13	4	122.38	4	122.88	123.50	0	14,190	0.00%
2020/10/12	6	122.75	6	122.50	121.50	0	14,629	0.00%
2020/10/08	7	121.43	7	121.43	121.00	0	15,305	0.00%
2020/10/07	0	0.00	2	118.75	118.00	-2	15,940	-0.01%
2020/10/06	0	0.00	1	118.50	117.00	-1	16,476	-0.01%
2020/09/30	0	0.00	1	116.50	117.00	-1	17,743	-0.01%
2020/09/28	1	113.50	2	113.75	114.00	-1	18,800	-0.01%
2020/09/25	13	113.15	10	111.50	110.50	3	19,141	0.02%
2020/09/24	5	115.00	7	115.00	115.00	-2	19,447	-0.01%
2020/09/23	4	118.13	9	118.33	119.50	-5	20,036	-0.02%
2020/09/22	24	118.48	3	119.83	118.00	21	20,364	0.10%
2020/09/21	1	126.00	0	0.00	125.50	1	20,809	0.00%
2020/09/17	2	127.00	40	128.46	127.00	-38	22,528	-0.17%
2020/09/16	8	130.06	3	129.33	128.00	5	23,416	0.02%
2020/09/15	9	130.83	5	131.30	129.50	4	23,469	0.02%
2020/09/14	40	127.51	21	130.21	131.50	19	23,225	0.08%
2020/09/11	8	124.38	2	124.50	125.50	6	23,024	0.03%
2020/09/10	4	126.50	1	127.50	125.00	3	22,969	0.01%
2020/09/09	7	123.14	3	125.17	126.50	4	22,944	0.02%
2020/09/08	0	0.00	23	124.26	126.00	-23	22,944	-0.10%
2020/09/07	6	124.92	1	127.00	124.00	5	22,954	0.02%
2020/09/04	17	126.26	17	126.71	129.00	0	22,976	0.00%
2020/09/03	23	130.13	8	129.38	127.50	15	22,886	0.07%
2020/09/02	13	128.92	9	128.67	129.00	4	22,798	0.02%
2020/09/01	6	125.42	8	124.69	125.50	-2	22,541	-0.01%
2020/08/31	7	122.86	2	123.75	123.50	5	22,476	0.02%
2020/08/28	11	120.50	11	121.86	123.00	0	22,550	0.00%
2020/08/27	22	124.48	1	123.50	121.50	21	22,530	0.09%
2020/08/26	35	120.29	37	121.77	122.00	-2	22,493	-0.01%
2020/08/25	17	114.71	18	115.06	118.00	-1	22,183	0.00%
2020/08/24	0	0.00	6	108.33	112.00	-6	21,931	-0.03%
2020/08/21	22	106.64	17	108.47	110.00	5	21,832	0.02%
2020/08/20	20	102.83	17	106.56	102.00	3	21,572	0.01%
2020/08/19	21	114.07	3	117.00	112.50	18	21,309	0.08%
2020/08/18	10	117.50	8	118.31	118.00	2	21,142	0.01%
2020/08/17	13	123.23	36	121.60	122.00	-23	20,998	-0.11%
2020/08/14	85	123.34	24	122.88	126.00	61	21,133	0.29%
2020/08/13	6	121.25	1	123.50	120.50	5	20,947	0.02%
2020/08/12	10	124.30	6	126.00	123.50	4	20,939	0.02%
2020/08/11	5	129.80	6	128.92	127.50	-1	20,872	0.00%
2020/08/10	2	129.50	10	129.75	128.00	-8	20,869	-0.04%
2020/08/07	5	128.20	0	0.00	126.50	5	20,790	0.02%
2020/08/06	5	128.70	3	129.17	128.50	2	20,802	0.01%
2020/08/05	2	129.00	3	129.00	127.00	-1	20,761	0.00%
2020/08/04	17	128.00	4	128.13	128.00	13	20,817	0.06%
2020/08/03	0	0.00	2	127.75	125.00	-2	20,802	-0.01%
2020/07/31	2	124.75	2	123.75	126.00	0	20,709	0.00%
2020/07/30	35	125.27	31	126.39	123.00	4	20,683	0.02%
2020/07/29	12	120.00	12	120.83	125.00	0	20,576	0.00%
2020/07/28	65	129.72	39	127.69	119.00	26	20,433	0.13%
2020/07/27	17	128.15	47	127.79	130.00	-30	19,670	-0.15%
2020/07/24	11	124.23	10	123.00	122.00	1	19,162	0.01%
2020/07/23	12	127.92	3	126.33	125.50	9	18,906	0.05%
2020/07/22	3	126.17	0	0.00	128.00	3	18,943	0.02%
2020/07/21	17	124.91	34	126.78	126.50	-17	18,718	-0.09%
2020/07/20	3	118.83	4	119.13	120.50	-1	18,387	-0.01%
2020/07/17	21	121.62	0	0.00	121.50	21	18,135	0.12%
2020/07/16	13	127.12	1	125.50	128.00	12	17,773	0.07%
2020/07/15	13	128.19	4	133.50	125.00	9	17,379	0.05%
2020/07/14	48	139.32	43	139.23	136.50	5	16,998	0.03%
2020/07/13	5	135.20	8	137.56	140.50	-3	16,475	-0.02%
2020/07/10	5	130.30	0	0.00	128.00	5	16,084	0.03%
2020/07/09	4	139.50	14	137.93	138.00	-10	15,491	-0.06%
2020/07/08	23	135.13	12	131.92	133.00	11	14,981	0.07%
2020/07/07	5	128.20	18	129.50	129.50	-13	14,728	-0.09%
2020/07/06	5	122.70	7	122.79	123.00	-2	14,173	-0.01%
2020/07/03	31	121.58	40	121.15	119.50	-9	13,982	-0.06%
2020/07/02	29	124.40	18	122.42	125.00	11	13,554	0.08%
2020/07/01	5	116.00	15	116.17	116.00	-10	12,873	-0.08%
2020/06/30	7	117.57	19	115.97	112.00	-12	12,431	-0.10%
2020/06/29	55	112.95	51	113.12	115.00	4	11,637	0.03%
2020/06/24	50	103.19	64	103.40	105.50	-14	10,716	-0.13%
2020/06/23	45	93.20	73	93.20	96.10	-28	9,831	-0.28%
2020/06/22	18	84.37	5	85.28	87.40	13	8,916	0.15%
2020/06/19	3	85.30	0	0.00	84.00	3	8,763	0.03%
2020/06/18	0	0.00	1	84.10	84.40	-1	8,698	-0.01%
2020/06/17	0	0.00	1	81.10	81.30	-1	8,622	-0.01%
2020/06/16	0	0.00	1	80.90	82.30	-1	8,616	-0.01%
2020/06/15	3	80.60	21	80.10	79.80	-18	8,564	-0.21%
2020/06/12	4	79.28	9	78.50	81.50	-5	8,550	-0.06%
2020/06/11	0	0.00	1	82.50	81.60	-1	8,523	-0.01%
2020/06/10	4	86.35	0	0.00	86.10	4	8,428	0.05%
2020/06/09	6	86.20	18	85.69	86.00	-12	8,424	-0.14%
2020/06/08	32	87.37	4	87.20	86.80	28	8,733	0.32%
2020/06/05	2	87.20	2	87.20	86.80	0	8,930	0.00%
2020/06/04	24	87.25	3	88.07	86.50	21	9,056	0.23%
2020/06/03	2	85.95	4	86.33	85.90	-2	9,109	-0.02%
2020/06/02	6	84.93	6	86.28	84.00	0	9,114	0.00%
2020/06/01	20	83.50	29	84.20	85.20	-9	9,265	-0.10%
2020/05/29	2	81.90	1	82.50	81.70	1	9,465	0.01%
2020/05/28	2	82.95	1	84.00	81.50	1	9,550	0.01%
2020/05/27	1	83.90	4	84.70	84.00	-3	9,539	-0.03%
2020/05/26	22	84.88	9	85.06	84.50	13	9,532	0.14%
2020/05/25	1	81.60	6	82.43	83.40	-5	9,439	-0.05%
2020/05/22	6	83.10	19	81.99	81.90	-13	9,445	-0.14%
2020/05/21	19	82.62	98	83.11	84.50	-79	9,372	-0.84%
2020/05/20	2	78.45	2	79.40	78.20	0	9,126	0.00%
2020/05/19	27	79.57	2	80.00	77.70	25	9,054	0.28%
2020/05/18	6	80.78	22	79.86	79.10	-16	8,949	-0.18%
2020/05/15	37	84.22	36	82.68	83.50	1	8,879	0.01%
2020/05/14	26	87.50	27	88.41	85.20	-1	8,911	-0.01%
2020/05/12	6	87.00	9	87.62	86.10	-3	9,134	-0.03%
2020/05/11	35	87.38	17	87.67	87.30	18	9,661	0.19%
2020/05/08	11	85.00	4	84.70	84.80	7	9,777	0.07%
2020/05/07	3	84.17	3	84.03	83.70	0	9,807	0.00%
2020/05/06	3	81.93	0	0.00	81.70	3	9,836	0.03%
2020/05/05	2	83.80	9	86.07	83.50	-7	9,946	-0.07%
2020/05/04	61	84.83	7	84.50	85.00	54	9,910	0.54%
2020/04/30	9	83.21	14	83.20	82.70	-5	9,851	-0.05%
2020/04/29	2	82.25	22	82.98	81.90	-20	9,859	-0.20%
2020/04/28	7	82.34	18	82.56	82.00	-11	9,997	-0.11%
2020/04/27	36	82.08	9	80.68	83.00	27	9,876	0.27%
2020/04/24	15	78.27	2	78.50	77.70	13	9,790	0.13%
2020/04/23	3	78.07	95	78.20	78.10	-92	10,157	-0.91%
2020/04/22	6	74.40	26	76.14	76.80	-20	10,429	-0.19%
2020/04/21	27	76.15	2	77.70	75.00	25	10,445	0.24%
2020/04/20	6	78.97	5	78.02	78.60	1	10,568	0.01%
2020/04/17	111	81.33	93	80.49	79.40	18	10,565	0.17%	大買/
2020/04/16	6	76.77	5	76.12	78.00	1	10,358	0.01%
2020/04/15	82	74.88	3	74.73	74.70	79	10,145	0.78%
2020/04/14	4	73.00	8	73.39	73.60	-4	9,967	-0.04%
2020/04/13	3	72.57	2	73.50	72.10	1	9,871	0.01%
2020/04/10	14	72.90	9	73.34	74.50	5	9,748	0.05%
2020/04/09	2	73.00	3	71.40	71.20	-1	9,553	-0.01%
2020/04/08	12	72.03	4	71.30	73.30	8	9,411	0.08%
2020/04/01	0	0.00	1	61.20	61.00	-1	9,162	-0.01%
2020/03/27	2	60.30	0	0.00	57.00	2	9,680	0.02%
2020/03/26	10	54.20	2	54.20	58.50	8	9,843	0.08%
2020/03/17	0	0.00	3	54.17	54.50	-3	12,081	-0.02%
2020/03/13	61	66.50	0	0.00	66.50	61	11,967	0.51%
2020/03/12	16	76.29	65	76.40	73.80	-49	11,995	-0.41%
2020/03/11	9	86.64	6	83.13	82.00	3	11,586	0.03%
2020/03/10	8	85.00	6	85.22	88.90	2	11,269	0.02%
2020/03/09	8	86.93	2	87.60	85.40	6	11,052	0.05%
2020/03/06	9	92.91	12	93.17	92.20	-3	10,805	-0.03%
2020/03/05	1	94.20	4	94.00	94.40	-3	10,694	-0.03%
2020/03/04	7	90.39	1	89.10	90.50	6	10,369	0.06%
2020/03/03	3	92.83	1	91.00	93.30	2	10,123	0.02%
2020/03/02	1	88.00	0	0.00	88.00	1	10,366	0.01%
2020/02/27	1	88.40	3	91.60	88.90	-2	10,608	-0.02%
2020/02/26	4	92.15	3	92.70	91.00	1	10,801	0.01%
2020/02/25	1	92.00	5	92.42	92.80	-4	11,563	-0.03%
2020/02/24	3	92.00	2	92.00	92.00	1	12,057	0.01%
2020/02/21	2	90.20	2	90.60	90.70	0	12,145	0.00%
2020/02/19	13	88.15	1	89.80	89.60	12	12,238	0.10%
2020/02/18	30	88.00	2	89.60	87.10	28	12,283	0.23%
2020/02/17	82	93.40	42	92.70	90.30	40	12,367	0.32%
2020/02/14	12	92.51	7	92.83	92.90	5	12,039	0.04%
2020/02/13	56	94.48	59	93.29	92.20	-3	11,828	-0.03%
2020/02/12	23	92.79	34	93.44	93.90	-11	11,698	-0.09%
2020/02/11	10	88.00	19	89.39	90.30	-9	11,126	-0.08%
2020/02/10	33	82.21	40	81.92	82.10	-7	10,831	-0.06%
2020/02/07	21	83.24	53	83.47	81.50	-32	10,693	-0.30%
2020/02/06	61	83.28	64	83.26	84.50	-3	10,615	-0.03%
2020/02/05	16	79.54	1	79.90	79.10	15	10,467	0.14%
2020/02/04	38	79.29	40	79.67	80.20	-2	10,441	-0.02%
2020/02/03	7	72.67	5	72.12	74.70	2	10,361	0.02%
2020/01/31	25	79.13	9	79.14	78.60	16	10,724	0.15%
2020/01/30	3	80.70	0	0.00	80.70	3	10,841	0.03%
2020/01/20	40	90.02	15	89.60	89.60	25	11,261	0.22%
2020/01/17	4	89.43	5	90.14	90.00	-1	11,488	-0.01%
2020/01/16	12	85.33	5	85.96	87.20	7	11,434	0.06%
2020/01/15	7	83.94	10	84.24	83.50	-3	11,303	-0.03%
2020/01/14	4	81.85	38	83.17	84.60	-34	11,542	-0.29%
2020/01/13	1	80.60	0	0.00	80.60	1	11,503	0.01%
2020/01/10	2	81.00	2	80.30	80.30	0	11,529	0.00%
2020/01/09	0	0.00	1	80.40	80.80	-1	11,344	-0.01%
2020/01/06	1	78.00	0	0.00	77.70	1	11,420	0.01%
2020/01/03	0	0.00	1	80.50	79.20	-1	11,433	-0.01%
2020/01/02	1	81.50	0	0.00	80.00	1	11,458	0.01%
2019/12/30	1	81.20	0	0.00	80.00	1	11,489	0.01%
2019/12/27	103	81.20	0	0.00	81.00	103	11,507	0.90%	大買/鉅額交易
2019/12/25	2	79.80	7	81.93	77.80	-5	11,476	-0.04%
2019/12/24	13	79.69	7	79.77	80.50	6	11,212	0.05%
2019/12/23	8	77.05	9	77.20	77.70	-1	11,084	-0.01%
2019/12/20	6	80.67	6	79.87	78.80	0	10,936	0.00%
2019/12/19	10	82.84	6	84.02	83.00	4	10,824	0.04%
2019/12/18	6	82.25	1	83.00	83.00	5	10,621	0.05%
2019/12/17	7	83.10	6	83.12	82.80	1	10,511	0.01%
2019/12/16	37	81.41	3	82.87	83.50	34	10,491	0.32%
2019/12/13	20	81.84	11	81.53	79.40	9	10,099	0.09%
2019/12/12	2	76.00	4	78.05	79.70	-2	9,473	-0.02%
2019/12/09	2	70.50	5	70.50	71.50	-3	9,189	-0.03%
2019/12/04	0	0.00	3	66.00	67.40	-3	9,452	-0.03%
2019/11/28	0	0.00	3	65.20	65.70	-3	9,726	-0.03%
2019/11/27	17	67.58	111	67.75	66.20	-94	9,792	-0.96%	大賣/
2019/11/26	7	69.46	3	69.97	69.90	4	9,471	0.04%
2019/11/25	19	70.29	23	71.00	70.30	-4	9,255	-0.04%
2019/11/22	13	70.55	113	70.28	71.00	-100	9,023	-1.11%	大賣/
2019/11/21	5	66.20	24	67.16	70.00	-19	8,275	-0.23%
2019/11/20	2	63.70	2	64.60	63.70	0	7,756	0.00%
2019/11/19	2	63.20	0	0.00	64.10	2	7,777	0.03%
2019/11/18	5	64.10	0	0.00	63.50	5	8,006	0.06%
2019/11/15	2	63.75	20	63.90	64.00	-18	8,002	-0.22%
2019/11/14	21	62.05	21	63.35	64.30	0	7,985	0.00%
2019/11/13	0	0.00	2	64.00	63.60	-2	8,007	-0.02%
2019/11/12	1	61.50	0	0.00	63.60	1	8,029	0.01%
2019/11/11	52	61.92	2	61.20	60.90	50	8,044	0.62%
2019/11/08	0	0.00	1	64.30	67.00	-1	7,968	-0.01%
2019/11/07	2	65.05	0	0.00	64.20	2	7,975	0.03%
2019/11/06	0	0.00	42	66.14	65.90	-42	8,028	-0.52%
2019/11/05	28	67.17	1	67.70	66.60	27	8,016	0.34%
2019/11/04	28	67.07	0	0.00	67.00	28	8,031	0.35%
2019/11/01	29	64.81	0	0.00	65.70	29	7,989	0.36%
2019/10/31	27	63.50	8	63.38	62.90	19	7,970	0.24%
2019/10/30	86	65.07	39	64.15	65.30	47	7,902	0.59%
2019/10/29	36	61.30	59	61.12	62.50	-23	7,459	-0.31%
2019/10/28	44	61.32	30	61.55	62.50	14	7,213	0.19%
2019/10/25	46	58.15	52	58.61	58.40	-6	6,847	-0.09%
2019/10/24	25	55.85	67	56.53	57.10	-42	6,622	-0.63%
2019/10/23	32	53.03	16	53.71	53.20	16	6,388	0.25%
2019/10/22	10	52.33	29	52.97	53.40	-19	6,493	-0.29%
2019/10/21	5	50.60	23	50.57	50.70	-18	6,472	-0.28%
2019/10/18	5	48.80	0	0.00	48.75	5	6,602	0.08%
2019/10/17	1	47.00	1	47.05	47.10	0	6,751	0.00%
2019/10/15	2	46.75	7	46.72	46.70	-5	6,832	-0.07%
2019/10/14	56	46.78	24	46.10	45.85	32	6,886	0.46%
2019/10/08	1	47.05	3	47.22	46.80	-2	7,248	-0.03%
2019/10/07	1	48.00	0	0.00	47.80	1	7,375	0.01%
2019/10/04	1	49.00	3	48.97	48.00	-2	7,409	-0.03%
2019/10/03	37	48.31	36	48.12	48.45	1	7,488	0.01%
2019/09/27	1	47.80	6	47.26	47.80	-5	7,994	-0.06%
2019/09/26	22	48.87	23	47.76	47.70	-1	8,055	-0.01%
2019/09/25	37	48.62	2	48.55	48.60	35	7,997	0.44%
2019/09/24	3	49.95	2	50.75	49.20	1	7,972	0.01%
2019/09/23	3	51.33	5	50.42	51.60	-2	7,820	-0.03%
2019/09/20	1	49.40	7	49.56	49.65	-6	7,658	-0.08%
2019/09/19	2	49.70	3	49.98	49.75	-1	7,631	-0.01%
2019/09/18	20	48.31	20	48.45	48.70	0	7,452	0.00%
2019/09/17	3	48.55	0	0.00	48.20	3	7,429	0.04%
2019/09/16	1	49.30	11	49.94	49.15	-10	7,406	-0.14%
2019/09/12	0	0.00	1	49.15	49.10	-1	7,355	-0.01%
2019/09/11	11	49.54	12	49.13	48.90	-1	7,347	-0.01%
2019/09/10	1	48.50	3	48.65	48.70	-2	7,287	-0.03%
2019/09/09	22	49.81	1	50.30	49.55	21	7,298	0.29%
2019/09/06	14	50.43	17	50.79	49.60	-3	7,253	-0.04%
2019/09/05	2	49.48	18	49.20	49.10	-16	6,993	-0.23%
2019/09/04	3	49.33	15	49.45	49.00	-12	6,930	-0.17%
2019/09/03	1	48.40	1	48.35	48.15	0	6,843	0.00%
2019/09/02	1	47.80	0	0.00	47.80	1	6,790	0.01%
2019/08/30	3	47.93	10	48.07	48.10	-7	6,767	-0.10%
2019/08/28	5	47.24	1	47.70	46.50	4	6,616	0.06%
2019/08/27	23	45.97	18	46.29	45.75	5	6,507	0.08%
2019/08/26	11	45.56	12	45.58	45.25	-1	6,483	-0.02%
2019/08/23	2	48.58	3	47.40	47.10	-1	6,419	-0.02%
2019/08/22	14	48.86	6	49.01	48.20	8	6,365	0.13%
2019/08/21	26	48.32	22	48.99	49.50	4	6,219	0.06%
2019/08/20	16	47.36	33	47.43	46.70	-17	5,900	-0.29%
2019/08/19	20	46.45	5	47.27	47.20	15	5,832	0.26%
2019/08/16	17	47.01	7	46.55	46.15	10	5,768	0.17%
2019/08/15	16	46.58	22	47.35	49.10	-6	5,559	-0.11%
2019/08/14	3	48.87	3	48.92	47.70	0	5,492	0.00%
2019/08/13	3	48.52	1	47.70	47.70	2	5,415	0.04%
2019/08/12	3	48.87	2	48.88	48.90	1	5,341	0.02%
2019/08/08	2	47.03	4	47.29	47.85	-2	5,247	-0.04%
2019/08/07	2	45.95	7	44.65	44.30	-5	5,122	-0.10%
2019/08/06	5	44.39	3	44.78	45.05	2	5,075	0.04%
2019/08/05	10	46.58	3	47.07	46.35	7	4,992	0.14%
2019/08/02	4	46.06	7	46.83	46.50	-3	4,936	-0.06%
2019/08/01	1	47.70	4	48.08	48.25	-3	4,875	-0.06%
2019/07/31	3	48.85	7	48.61	49.00	-4	4,831	-0.08%
2019/07/30	4	47.05	0	0.00	47.50	4	4,736	0.08%
2019/07/29	6	49.78	1	49.75	49.50	5	4,617	0.11%
2019/07/26	3	51.40	4	51.83	51.00	-1	4,519	-0.02%
2019/07/25	24	51.36	12	50.75	51.50	12	4,353	0.28%
2019/07/24	24	50.80	31	50.62	51.50	-7	4,223	-0.17%
2019/07/23	26	49.11	8.1	49.42	48.05	17.9	3,858	0.46%
2019/07/22	9	47.03	10	47.31	48.95	-1	3,506	-0.03%
2019/07/19	18	43.63	33	44.39	44.50	-15	3,149	-0.48%
2019/07/18	2	42.25	1	42.55	41.95	1	2,877	0.03%
2019/07/17	4	43.41	1	44.30	43.25	3	2,829	0.11%
2019/07/16	12	44.32	16	43.99	44.00	-4	2,815	-0.14%
2019/07/15	9	43.78	35	43.39	43.65	-26	2,741	-0.95%
2019/07/12	43	43.10	8	43.91	43.10	35	2,702	1.30%
2019/07/11	3	41.38	5	41.86	43.00	-2	2,412	-0.08%
2019/07/09	12	41.88	20	41.45	40.40	-8	2,410	-0.33%
2019/07/08	22	41.73	23	41.33	41.30	-1	2,324	-0.04%
2019/07/05	11	40.95	22	41.49	42.40	-11	2,310	-0.48%
2019/07/04	45	40.18	34	40.17	40.30	11	2,161	0.51%
2019/07/03	3	38.93	2	39.15	39.30	1	1,933	0.05%
2019/07/02	1	35.15	1	35.00	35.75	0	1,850	0.00%
2019/07/01	5	35.20	1	35.25	35.20	4	1,845	0.22%
2019/06/28	0	0.00	1	34.10	34.35	-1	1,851	-0.05%
2019/06/27	1	33.80	0	0.00	33.80	1	1,887	0.05%
2019/06/25	0	0.00	2	33.60	33.65	-2	1,971	-0.10%
2019/06/24	0	0.00	5	34.10	34.20	-5	2,078	-0.24%
2019/06/18	1	34.50	0	0.00	34.70	1	2,061	0.05%
2019/06/17	6	34.85	1	35.50	34.85	5	2,070	0.24%
2019/06/14	1	33.95	3	33.90	33.80	-2	2,016	-0.10%
2019/06/13	0	0.00	1	33.70	33.60	-1	2,022	-0.05%
2019/06/12	7	34.11	5	34.43	34.30	2	2,045	0.10%
2019/06/11	13	34.19	14	34.02	34.00	-1	2,045	-0.05%
2019/06/10	0	0.00	3	32.30	32.45	-3	1,978	-0.15%
2019/06/06	3	31.65	4	32.15	31.65	-1	1,978	-0.05%
2019/05/30	0	0.00	1	32.90	32.35	-1	2,038	-0.05%
2019/05/29	3	32.48	4	32.55	32.60	-1	2,041	-0.05%
2019/05/28	1	31.80	0	0.00	33.15	1	2,048	0.05%
2019/05/24	1	31.40	1	32.05	31.85	0	2,089	0.00%
2019/05/23	2	31.70	0	0.00	31.50	2	2,102	0.10%
2019/05/22	1	33.20	1	34.25	33.00	0	2,137	0.00%
2019/05/21	0	0.00	2	33.70	33.90	-2	2,175	-0.09%
2019/05/20	1	33.35	0	0.00	33.45	1	2,227	0.04%
2019/05/17	3	34.08	2	33.93	33.95	1	2,285	0.04%
2019/05/16	5	35.25	0	0.00	35.00	5	2,381	0.21%
2019/05/15	1	36.10	7	35.80	36.15	-6	2,541	-0.24%
2019/05/14	3	34.10	3	35.02	35.10	0	2,621	0.00%
2019/05/13	2	35.35	0	0.00	35.00	2	2,659	0.08%
2019/05/10	2	35.60	8	35.94	35.60	-6	2,744	-0.22%
2019/05/09	1	36.90	1	37.70	36.10	0	2,759	0.00%
2019/05/08	1	38.00	1	37.85	37.75	0	2,768	0.00%
2019/05/07	0	0.00	2	39.08	38.50	-2	2,814	-0.07%
2019/05/06	1	38.35	2	38.80	38.50	-1	2,907	-0.03%
2019/05/03	0	0.00	3	40.18	39.75	-3	3,405	-0.09%
2019/05/02	2	39.95	0	0.00	39.80	2	3,565	0.06%
2019/04/30	0	0.00	1	39.05	39.60	-1	3,570	-0.03%
2019/04/29	4	39.79	0	0.00	39.30	4	3,562	0.11%
2019/04/26	4	40.85	2	41.10	40.75	2	3,544	0.06%
2019/04/25	2	41.95	0	0.00	42.00	2	3,523	0.06%
2019/04/23	13	42.38	2	42.58	42.50	11	3,508	0.31%
2019/04/22	4	42.90	6	42.85	43.30	-2	3,497	-0.06%
2019/04/19	5	41.95	7	41.73	41.80	-2	3,463	-0.06%
2019/04/18	8	42.33	1	43.05	41.40	7	3,447	0.20%
2019/04/17	3	43.83	0	0.00	43.60	3	3,387	0.09%
2019/04/16	8	43.23	0	0.00	43.30	8	3,329	0.24%
2019/04/15	5	43.02	7	43.70	44.00	-2	3,260	-0.06%
2019/04/12	1	41.90	8	41.81	42.00	-7	3,118	-0.22%
2019/04/11	3	42.37	3	42.28	41.20	0	3,102	0.00%
2019/04/10	1	42.00	0	0.00	41.90	1	3,043	0.03%
2019/04/09	9	42.27	2	42.18	42.70	7	3,017	0.23%
2019/04/08	1	41.10	0	0.00	41.45	1	2,915	0.03%
2019/04/03	1	40.90	2	40.85	40.90	-1	2,892	-0.03%
2019/04/01	2	40.55	1	41.70	40.95	1	2,858	0.03%
2019/03/29	0	0.00	1	41.00	40.00	-1	2,810	-0.04%
2019/03/28	2	41.63	3	41.82	40.70	-1	2,797	-0.04%
2019/03/27	3	41.27	3	41.60	41.60	0	2,738	0.00%
2019/03/26	1	39.15	9	39.44	39.00	-8	2,635	-0.30%
2019/03/25	6	39.18	0	0.00	38.95	6	2,649	0.23%
2019/03/22	2	39.35	1	40.30	40.50	1	2,641	0.04%
2019/03/20	1	39.40	2	39.20	39.15	-1	2,631	-0.04%
2019/03/19	1	39.35	11	39.59	39.15	-10	2,632	-0.38%
2019/03/18	1	39.80	3	39.43	39.35	-2	2,645	-0.08%
2019/03/15	2	39.45	4	39.24	39.45	-2	2,655	-0.08%
2019/03/13	1	38.55	1	38.50	38.35	0	2,674	0.00%
2019/03/08	2	37.78	1	38.25	38.45	1	2,814	0.04%
2019/03/07	11	38.49	2	37.78	38.00	9	2,872	0.31%
2019/03/06	8	40.35	0	0.00	40.05	8	2,892	0.28%
2019/03/05	2	40.70	1	40.60	40.60	1	2,926	0.03%
2019/03/04	2	40.73	1	40.70	40.65	1	2,959	0.03%
2019/02/27	5	40.25	1	39.90	40.00	4	2,970	0.13%
2019/02/26	4	41.21	3	41.20	40.20	1	2,979	0.03%
2019/02/25	1	40.80	0	0.00	40.75	1	3,017	0.03%
2019/02/22	0	0.00	3	41.17	40.75	-3	3,024	-0.10%
2019/02/21	0	0.00	8	41.96	41.50	-8	3,023	-0.26%
2019/02/20	3	40.92	1	41.00	41.10	2	2,984	0.07%
2019/02/19	2	41.40	0	0.00	41.40	2	2,963	0.07%
2019/02/15	3	42.72	8	42.98	42.00	-5	2,897	-0.17%
2019/02/14	5	43.35	3	42.35	43.25	2	2,836	0.07%
2019/02/13	3	40.97	3	41.25	41.10	0	2,698	0.00%
2019/02/12	4	40.14	0	0.00	39.55	4	2,629	0.15%
2019/02/11	2	39.38	3	39.28	39.80	-1	2,624	-0.04%
2019/01/30	0	0.00	1	37.60	38.00	-1	2,563	-0.04%
2019/01/28	0	0.00	2	38.50	38.20	-2	2,676	-0.07%
2019/01/25	3	38.08	4	38.21	38.10	-1	2,673	-0.04%
2019/01/24	16	38.08	15	38.24	38.30	1	2,630	0.04%
2019/01/23	10	35.90	11	35.91	37.00	-1	2,159	-0.05%
2019/01/16	2	32.60	1	33.10	33.10	1	2,164	0.05%
2019/01/14	1	31.90	1	31.90	32.00	0	2,229	0.00%
2019/01/09	2	33.80	2	33.30	33.30	0	2,315	0.00%
2018/12/25	1	34.20	1	34.20	34.20	0	2,829	0.00%
2018/12/21	1	33.90	0	0.00	34.65	1	2,869	0.03%
2018/12/17	1	36.65	1	36.90	36.20	0	2,898	0.00%
2018/12/07	1	37.60	1	37.30	37.50	0	3,078	0.00%
2018/12/05	0	0.00	4	38.60	38.65	-4	3,204	-0.12%
2018/12/04	3	40.63	3	40.63	40.00	0	3,221	0.00%
2018/12/03	1	40.85	1	40.00	40.80	0	3,242	0.00%
2018/11/30	1	37.45	1	38.00	38.00	0	3,177	0.00%
2018/11/29	3	37.17	1	37.90	36.50	2	3,152	0.06%
2018/11/26	0	0.00	2	33.98	34.30	-2	3,164	-0.06%
2018/11/22	0	0.00	1	35.20	33.80	-1	3,231	-0.03%
2018/11/21	2	34.40	0	0.00	34.70	2	3,255	0.06%
2018/11/20	4	33.73	5	33.93	34.10	-1	3,288	-0.03%
2018/11/14	2	34.50	4	34.80	34.40	-2	3,500	-0.06%
2018/11/12	6	36.35	27	35.64	35.55	-21	3,909	-0.54%
2018/11/08	1	36.60	0	0.00	35.10	1	3,953	0.03%
2018/11/06	1	37.15	17	35.09	34.85	-16	3,983	-0.40%
2018/11/05	22	36.29	5	36.00	37.35	17	3,980	0.43%
2018/11/02	2	35.20	0	0.00	35.00	2	3,990	0.05%
2018/11/01	2	35.03	12	34.57	34.80	-10	3,981	-0.25%
2018/10/31	10	33.15	1	33.10	33.00	9	4,014	0.22%
2018/10/30	2	32.05	0	0.00	31.70	2	4,161	0.05%
2018/10/29	3	32.30	2	32.20	32.00	1	4,148	0.02%
2018/10/26	6	33.05	1	33.10	32.35	5	4,163	0.12%
2018/10/25	8	33.14	3	32.80	32.30	5	4,145	0.12%
2018/10/23	2	34.93	8	34.98	34.90	-6	4,101	-0.15%
2018/10/19	1	34.10	4	34.31	34.25	-3	4,066	-0.07%
2018/10/17	0	0.00	5	35.80	35.50	-5	4,051	-0.12%
2018/10/16	3	35.37	2	35.60	35.50	1	4,109	0.02%
2018/10/15	1	34.45	3	33.95	34.50	-2	4,119	-0.05%
2018/10/12	2	31.23	0	0.00	32.35	2	4,089	0.05%
2018/10/11	1	31.35	0	0.00	31.35	1	4,057	0.02%
2018/10/09	1	35.90	1	35.40	34.80	0	4,030	0.00%
2018/10/08	0	0.00	9	37.50	37.85	-9	4,021	-0.22%
2018/10/05	6	40.00	0	0.00	39.80	6	4,160	0.14%
2018/10/02	3	46.10	3	46.03	45.60	0	4,132	0.00%
2018/10/01	2	45.58	1	44.70	46.15	1	4,158	0.02%
2018/09/27	5	44.65	0	0.00	44.75	5	4,267	0.12%
2018/09/20	0	0.00	1	44.30	43.30	-1	4,336	-0.02%
2018/09/19	3	45.57	2	45.48	45.00	1	4,340	0.02%
2018/09/18	16	44.95	1	45.95	44.85	15	4,366	0.34%
2018/09/17	1	46.55	11	46.80	46.95	-10	4,410	-0.23%
2018/09/14	1	45.35	6	47.48	47.90	-5	4,438	-0.11%
2018/09/12	10	43.35	3	44.57	43.20	7	4,445	0.16%
2018/09/11	4	46.80	4	47.11	46.90	0	4,497	0.00%
2018/09/10	20	47.16	2	48.35	46.20	18	4,775	0.38%
2018/09/07	1	48.05	0	0.00	49.25	1	4,878	0.02%
2018/09/06	1	50.70	2	50.85	50.50	-1	4,877	-0.02%
2018/09/05	3	52.13	1	51.90	51.40	2	4,910	0.04%
2018/09/04	1	51.20	9	52.19	51.90	-8	4,927	-0.16%
2018/09/03	1	49.90	0	0.00	49.80	1	4,920	0.02%
2018/08/31	5	49.85	1	51.50	51.40	4	4,944	0.08%
2018/08/30	5	50.80	2	50.80	50.50	3	5,026	0.06%
2018/08/29	4	51.00	6.1	51.43	50.80	-2.1	5,096	-0.04%
2018/08/28	0	0.00	7	49.51	50.70	-7	5,122	-0.14%
2018/08/27	1	47.35	1	48.15	48.45	0	5,167	0.00%
2018/08/24	1	47.05	0	0.00	47.05	1	5,223	0.02%
2018/08/23	2.1	46.28	1	46.05	47.60	1.1	5,431	0.02%
2018/08/22	9	46.71	3	46.58	46.95	6	5,505	0.11%
2018/08/21	6	45.98	4	45.93	46.50	2	5,605	0.04%
2018/08/20	10	45.95	6	45.75	44.60	4	5,688	0.07%
2018/08/17	0	0.00	5	49.20	49.20	-5	5,577	-0.09%
2018/08/16	3	54.50	1	54.60	54.60	2	5,737	0.03%
2018/08/15	5	55.54	7	56.14	55.30	-2	5,824	-0.03%
2018/08/14	2	55.35	1	55.30	56.70	1	6,281	0.02%
2018/08/13	3	55.67	3	54.83	55.90	0	6,524	0.00%
2018/08/10	6	59.30	2	58.95	58.20	4	6,505	0.06%
2018/08/09	10	61.44	12	61.87	61.00	-2	6,484	-0.03%
2018/08/08	2	60.10	0	0.00	60.10	2	6,496	0.03%
2018/08/07	3	59.97	3	59.63	60.60	0	6,623	0.00%
2018/08/06	1	56.00	2	57.60	59.20	-1	6,601	-0.02%
2018/08/03	2	59.70	2	60.60	60.10	0	6,480	0.00%
2018/08/02	1	59.80	5	60.10	59.80	-4	6,568	-0.06%
2018/07/31	8	59.13	8	58.50	59.30	0	6,607	0.00%
2018/07/27	1	59.50	0.5	59.80	59.60	0.6	6,701	0.01%
2018/07/26	2	59.40	0	0.00	58.80	2	6,753	0.03%
2018/07/25	1	59.00	0	0.00	58.90	1	6,821	0.01%
2018/07/24	2	58.50	2	58.65	59.60	0	6,847	0.00%
2018/07/23	2	58.35	1	59.80	58.20	1	6,874	0.01%
2018/07/20	0	0.00	2	64.90	63.40	-2	6,858	-0.03%
2018/07/19	1	63.50	1	64.30	63.00	0	6,858	0.00%
2018/07/18	1	63.70	0	0.00	62.80	1	6,915	0.01%
2018/07/17	1	64.10	9	63.53	62.80	-8	6,945	-0.12%
2018/07/16	2	63.40	2	63.05	63.00	0	6,935	0.00%
2018/07/13	7	63.73	21	63.99	63.80	-14	6,892	-0.20%
2018/07/12	2	58.20	3	59.00	59.80	-1	6,751	-0.01%
2018/07/11	1	58.10	1	58.20	58.10	0	6,782	0.00%
2018/07/10	0	0.00	1	56.70	57.50	-1	6,794	-0.01%
2018/07/09	1	55.20	3	55.33	55.20	-2	6,819	-0.03%
2018/07/06	7	54.59	1	54.80	54.30	6	6,863	0.09%
2018/07/05	1	57.70	1	59.10	57.60	0	6,871	0.00%
2018/07/04	3	58.97	3	58.67	58.60	0	6,896	0.00%
2018/07/03	6	59.33	2	60.25	58.50	4	6,918	0.06%
2018/07/02	2	60.90	5	61.02	61.00	-3	6,962	-0.04%
2018/06/29	1	59.10	0	0.00	60.80	1	6,971	0.01%
2018/06/28	0	0.00	1	57.90	58.00	-1	6,950	-0.01%
2018/06/27	3	60.40	12	58.97	58.80	-9	6,970	-0.13%
2018/06/26	5	59.78	2	60.25	60.00	3	6,948	0.04%
2018/06/25	1	61.00	3	60.83	60.90	-2	6,964	-0.03%
2018/06/22	1	63.60	0	0.00	63.00	1	7,101	0.01%
2018/06/21	2.5	65.26	4	65.13	65.30	-1.5	7,276	-0.02%
2018/06/20	8	62.50	8	62.41	64.10	0	7,278	0.00%
2018/06/19	18	64.76	14	64.62	64.30	4	7,169	0.06%
2018/06/15	14	71.77	18	72.26	71.40	-4	6,933	-0.06%
2018/06/14	8	70.21	7	70.57	70.40	1	6,884	0.01%
2018/06/13	1	70.60	4	70.38	69.20	-3	6,928	-0.04%
2018/06/12	15	71.01	5	71.12	70.50	10	7,086	0.14%
2018/06/11	9	70.60	4	70.70	70.10	5	7,271	0.07%
2018/06/08	8	71.69	4	71.48	71.50	4	7,345	0.05%
2018/06/07	56	74.31	47	73.36	72.90	9	7,612	0.12%
2018/06/06	1	73.10	3	73.87	73.00	-2	7,774	-0.03%
2018/06/05	17	73.32	8	73.30	72.10	9	7,830	0.11%
2018/06/04	7	72.81	11.2	73.26	72.70	-4.2	7,807	-0.05%
2018/06/01	10	70.47	32	70.30	70.10	-22	7,751	-0.28%
2018/05/31	15	72.75	17	72.45	70.90	-2	7,704	-0.03%
2018/05/30	15	72.88	7	72.90	73.00	8	7,571	0.11%
2018/05/29	4	75.70	3	76.03	74.90	1	7,497	0.01%
2018/05/28	11	75.57	10	75.71	75.10	1	7,378	0.01%
2018/05/25	2	73.40	0	0.00	73.20	2	7,271	0.03%
2018/05/24	4	74.45	15	74.15	73.80	-11	7,205	-0.15%
2018/05/23	3	70.87	9	71.96	70.70	-6	7,078	-0.08%
2018/05/22	32.2	70.85	23	71.63	72.20	9.2	7,194	0.13%
2018/05/21	18	67.42	26	68.76	69.40	-8	6,877	-0.12%
2018/05/18	0	0.00	11	65.20	63.10	-11	6,979	-0.16%
2018/05/17	4	66.83	4	66.55	65.30	0	6,951	0.00%
2018/05/16	24	67.28	34	66.02	66.40	-10	7,154	-0.14%
2018/05/15	14	65.15	21	65.20	67.00	-7	7,358	-0.10%
2018/05/14	2	62.90	2	63.45	63.40	0	7,452	0.00%
2018/05/11	15	62.94	2	63.55	62.30	13	7,482	0.17%
2018/05/10	3	62.47	34	62.73	64.50	-31	7,516	-0.41%
2018/05/09	9	62.20	7	62.64	61.90	2	7,592	0.03%
2018/05/08	1	61.80	1	62.20	61.40	0	7,650	0.00%
2018/05/07	2	62.15	3	61.70	62.90	-1	7,823	-0.01%
2018/05/04	1	61.20	20	60.90	61.50	-19	7,886	-0.24%
2018/05/03	45	60.41	3	60.13	59.50	42	7,912	0.53%
2018/05/02	6	60.13	1	59.80	60.40	5	8,047	0.06%
2018/04/30	6	56.15	6	56.85	57.90	0	8,141	0.00%
2018/04/27	1	55.30	3	54.13	54.90	-2	8,263	-0.02%
2018/04/26	5	56.00	2	54.10	53.70	3	8,558	0.04%
2018/04/25	4	55.93	4	56.55	57.10	0	8,678	0.00%
2018/04/24	2	56.85	2	56.55	56.00	0	8,806	0.00%
2018/04/23	1	59.60	1	61.20	59.20	0	9,012	0.00%
2018/04/20	2	61.10	0	0.00	62.10	2	9,165	0.02%
2018/04/19	21	61.85	21	61.83	61.90	0	9,529	0.00%
2018/04/18	15	61.51	11	61.19	61.20	4	9,643	0.04%
2018/04/17	4	61.68	0	0.00	60.70	4	9,895	0.04%
2018/04/16	0	0.00	2	63.85	63.30	-2	10,093	-0.02%
2018/04/13	1	63.80	2	63.30	63.50	-1	10,590	-0.01%
2018/04/12	1	62.00	2	62.25	62.40	-1	10,774	-0.01%
2018/04/11	2	60.60	6	62.65	61.10	-4	10,948	-0.04%
2018/04/10	3	63.47	3	63.77	63.00	0	11,167	0.00%
2018/04/09	1	62.90	7	63.10	62.70	-6	11,366	-0.05%
2018/04/03	1	64.10	0	0.00	64.10	1	11,541	0.01%
2018/04/02	1	67.20	0	0.00	66.30	1	11,640	0.01%
2018/03/31	3	66.43	0	0.00	66.20	3	11,838	0.03%
2018/03/30	2	67.70	3	68.60	66.20	-1	11,981	-0.01%
2018/03/29	1	67.30	2	67.30	67.00	-1	12,188	-0.01%
2018/03/28	7	67.87	2	67.90	66.20	5	12,285	0.04%
2018/03/27	6	70.97	10	70.51	68.40	-4	12,524	-0.03%
2018/03/26	11	69.41	4	70.48	70.60	7	12,551	0.06%
2018/03/22	1	67.10	1	67.60	66.10	0	12,725	0.00%
2018/03/21	3	67.87	3	68.50	67.80	0	12,931	0.00%
2018/03/20	12	67.06	12	67.01	67.20	0	13,239	0.00%
2018/03/19	1	70.90	7	70.16	69.00	-6	13,717	-0.04%
2018/03/16	12	70.15	9	70.44	70.30	3	13,950	0.02%
2018/03/15	42	70.96	12	71.18	71.20	30	14,241	0.21%
2018/03/14	3	67.67	26	66.96	68.90	-23	14,539	-0.16%
2018/03/13	9	67.87	8	68.03	68.00	1	14,988	0.01%
2018/03/12	1	64.80	8	64.75	65.60	-7	15,185	-0.05%
2018/03/09	7	59.80	7	60.33	59.70	0	15,259	0.00%
2018/03/08	1	59.10	11	58.92	58.40	-10	15,516	-0.06%
2018/03/07	8	58.85	9	58.02	58.00	-1	15,768	-0.01%
2018/03/06	3	58.23	88	57.62	58.00	-85	16,338	-0.52%
2018/03/05	2	58.10	1	59.20	56.80	1	16,639	0.01%
2018/03/02	5	58.20	11	57.98	58.20	-6	17,129	-0.04%
2018/03/01	2	56.85	0	0.00	57.50	2	17,425	0.01%
2018/02/27	9	58.19	11	57.54	57.20	-2	17,791	-0.01%
2018/02/26	5	57.68	16	58.03	56.90	-11	17,987	-0.06%
2018/02/23	102	58.91	8	58.28	58.70	94	18,280	0.51%	大買/
2018/02/22	31	56.98	8	54.64	56.80	23	18,695	0.12%
2018/02/21	74	53.52	75	53.42	53.40	-1	18,942	-0.01%
2018/02/12	36	53.39	8	53.11	51.60	28	19,135	0.15%
2018/02/08	20	63.80	12	66.18	63.60	8	19,581	0.04%
2018/02/07	7	68.73	7	68.96	64.50	0	19,761	0.00%
2018/02/06	5	68.76	3	67.97	67.60	2	19,925	0.01%
2018/02/05	3	74.57	0	0.00	75.10	3	19,735	0.02%
2018/02/02	2	77.90	0	0.00	78.00	2	19,966	0.01%
2018/02/01	3	78.53	23	77.98	77.50	-20	20,568	-0.10%
2018/01/31	3	76.50	16	76.91	77.50	-13	21,135	-0.06%
2018/01/30	12	76.09	8	76.85	75.60	4	21,137	0.02%
2018/01/29	10	76.66	9	76.30	76.00	1	21,218	0.00%
2018/01/26	0	0.00	1	75.20	75.00	-1	21,171	0.00%
2018/01/25	2	76.80	3	76.43	75.00	-1	21,192	0.00%
2018/01/24	20	76.11	52	75.85	77.30	-32	21,410	-0.15%
2018/01/23	8	75.86	5	76.74	75.50	3	21,282	0.01%
2018/01/22	57	77.91	5	76.36	76.00	52	21,229	0.24%
2018/01/19	12	80.31	50	80.03	79.60	-38	21,023	-0.18%
2018/01/18	30	80.28	28	79.17	78.70	2	20,894	0.01%
2018/01/17	9	79.59	11	80.11	78.70	-2	20,796	-0.01%
2018/01/16	20	79.09	1	78.90	78.30	19	20,598	0.09%
2018/01/15	8	77.18	41	77.04	80.10	-33	20,533	-0.16%
2018/01/12	15	73.35	7	73.10	73.50	8	20,312	0.04%
2018/01/11	42	73.23	7	73.53	72.70	35	20,526	0.17%
2018/01/10	4	72.60	5	72.28	71.00	-1	20,382	0.00%
2018/01/09	30	74.32	9	76.19	73.60	21	20,314	0.10%
2018/01/08	13	83.83	3	84.03	80.80	10	19,997	0.05%
2018/01/05	8	84.66	7	84.81	84.30	1	20,234	0.00%
2018/01/04	14	83.06	14	83.34	83.70	0	20,093	0.00%
2018/01/03	6	81.45	5	81.22	80.70	1	19,829	0.01%
2018/01/02	5	80.44	2	79.85	79.90	3	19,745	0.02%