中美晶 (5483)-凱基-嘉義券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
152.0
漲跌
▼1.5
漲幅
-0.98%
成交量
3,179張
產業
上櫃半導體類股
1582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

中美晶 (5483)籌碼相關－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/12/06	1	155.50	3	156.50	155.50	-2	3,564	-0.06%
2024/12/05	0	0.00	0.5	156.00	156.00	-0.5	3,566	-0.01%
2024/12/04	0	0.00	1	156.00	156.00	-1	3,560	-0.03%
2024/12/03	3.2	155.05	0	0.00	155.00	3.2	3,564	0.09%
2024/11/29	0.1	154.00	0	0.00	153.50	0.1	3,495	0.00%
2024/11/28	0.1	155.00	1	159.00	155.50	-0.9	3,461	-0.03%
2024/11/26	1	159.00	0	0.00	159.00	1	3,381	0.03%
2024/11/22	0.1	163.50	0	0.00	160.50	0.1	3,302	0.00%
2024/11/21	0	0.00	2	161.50	163.50	-2	3,276	-0.06%
2024/11/20	0	0.00	4	161.38	162.50	-4	3,245	-0.12%
2024/11/19	0.1	159.91	1	161.50	162.00	-0.9	3,215	-0.03%
2024/11/18	2	162.50	0	0.00	162.50	2	3,163	0.06%
2024/11/12	2	160.00	2	160.00	159.50	0	3,126	0.00%
2024/11/08	0	0.00	0.5	162.70	163.50	-0.5	3,044	-0.02%
2024/11/07	1	153.00	0	0.00	155.50	1	2,950	0.03%
2024/11/06	0.2	155.00	0	0.00	153.50	0.2	2,897	0.01%
2024/11/04	1.2	155.21	0	0.00	154.50	1.2	2,924	0.04%
2024/11/01	0	156.50	0	0.00	158.50	0	3,005	0.00%
2024/10/30	1	158.01	0	0.00	157.50	1	3,020	0.03%
2024/10/29	0	160.00	0	0.00	159.00	0	3,029	0.00%
2024/10/25	0	0.00	1	163.00	163.00	-1	3,118	-0.03%
2024/10/24	0.2	163.75	0	0.00	162.00	0.2	3,162	0.01%
2024/10/23	0	0.00	0	164.50	163.50	0	3,239	0.00%
2024/10/22	0.1	164.00	0	0.00	163.50	0.1	3,300	0.00%
2024/10/21	0	0.00	0	165.00	163.50	0	3,370	0.00%
2024/10/18	2.2	164.90	0	0.00	162.00	2.2	3,442	0.06%
2024/10/14	0	0.00	2.1	169.05	168.50	-2.1	3,593	-0.06%
2024/10/11	1.3	165.54	0	0.00	166.00	1.3	3,592	0.04%
2024/10/09	1	167.00	0	0.00	166.00	1	3,571	0.03%
2024/10/08	0.4	167.36	0	0.00	166.00	0.4	3,573	0.01%
2024/10/07	0.3	170.00	0	170.00	168.00	0.2	3,587	0.01%
2024/10/04	11.1	170.47	0	0.00	170.00	11.1	3,585	0.31%
2024/10/01	0	177.00	0	0.00	176.00	0	3,556	0.00%
2024/09/30	1	176.50	0	0.00	177.00	1	3,577	0.03%
2024/09/25	2	176.00	0	0.00	176.00	2	3,662	0.05%
2024/09/24	0.1	173.50	0.1	174.34	172.00	0	3,608	0.00%
2024/09/23	0.2	178.00	0	0.00	175.50	0.2	3,506	0.01%
2024/09/20	1	178.50	0	0.00	178.50	1	3,469	0.03%
2024/09/19	0.1	184.00	0	0.00	181.50	0.1	3,449	0.00%
2024/09/18	0.1	185.00	0	0.00	184.00	0.1	3,439	0.00%
2024/09/16	0	0.00	0.2	186.00	186.00	-0.2	3,457	-0.01%
2024/09/12	0	0.00	0.3	184.00	184.50	-0.3	3,540	-0.01%
2024/09/11	1.3	178.82	0	0.00	180.50	1.3	3,550	0.04%
2024/09/09	0	0.00	0.3	188.00	185.00	-0.3	3,506	-0.01%
2024/09/06	0.3	190.50	0	0.00	189.00	0.3	3,514	0.01%
2024/09/05	3	193.00	0	0.00	191.00	3	3,507	0.09%
2024/09/03	0	0.00	1	198.50	196.50	-1	3,527	-0.03%
2024/08/30	0.1	197.50	0	0.00	199.00	0.1	3,583	0.00%
2024/08/29	1	195.00	0	0.00	198.00	1	3,609	0.03%
2024/08/28	0.1	197.00	0	0.00	196.50	0.1	3,686	0.00%
2024/08/22	0	0.00	0.2	200.00	201.50	-0.2	3,842	-0.01%
2024/08/21	0	0.00	0.1	196.00	198.50	-0.1	3,858	0.00%
2024/08/19	0	0.00	1	192.50	194.50	-1	3,950	-0.03%
2024/08/14	0	0.00	0.1	191.00	190.00	-0.1	4,151	0.00%
2024/08/13	0.1	188.00	0	0.00	186.50	0.1	4,209	0.00%
2024/08/09	1	187.00	1	186.50	186.50	0	4,248	0.00%
2024/08/07	1	179.00	0	0.00	186.00	1	4,326	0.02%
2024/08/05	0	0.00	12	178.25	182.00	-12	4,312	-0.28%
2024/08/02	0.1	193.00	2	194.50	191.50	-1.9	4,258	-0.04%
2024/07/31	0.1	195.00	0	0.00	192.50	0.1	4,295	0.00%
2024/07/30	1	195.00	0	0.00	198.00	1	4,293	0.02%
2024/07/26	0	199.50	0	0.00	199.50	0	4,242	0.00%
2024/07/23	1	214.00	1	214.50	215.50	0	4,175	0.00%
2024/07/22	0.1	218.90	0.6	215.60	215.50	-0.5	4,130	-0.01%
2024/07/19	3	226.33	2	225.00	225.00	1	4,067	0.02%
2024/07/18	0	0.00	0.2	228.00	230.00	-0.2	4,066	0.00%
2024/07/17	0.1	223.50	0.1	228.50	223.50	0	3,999	0.00%
2024/07/15	0	0.00	1	233.00	233.00	-1	4,115	-0.02%
2024/07/12	0	0.00	0.1	230.00	232.50	-0.1	4,145	0.00%
2024/07/11	1.1	228.95	1	230.00	231.00	0.1	4,157	0.00%
2024/07/10	1	228.50	11.4	228.20	229.00	-10.4	4,272	-0.24%
2024/07/09	1.3	223.23	0	0.00	225.50	1.3	4,295	0.03%
2024/07/08	0.1	220.50	0.3	222.50	224.50	-0.2	4,285	0.00%
2024/07/04	0	0.00	1	220.00	222.00	-1	4,235	-0.02%
2024/07/03	0	216.00	0	215.50	217.00	0	4,217	0.00%
2024/07/02	0.1	215.50	0	223.50	217.00	0.1	4,160	0.00%
2024/07/01	0	0.00	2	218.50	222.00	-2	4,050	-0.05%
2024/06/28	0	0.00	1	219.50	217.50	-1	4,044	-0.02%
2024/06/27	0	218.50	0.1	220.00	218.00	0	4,159	0.00%
2024/06/26	1.1	219.82	2.4	219.59	221.50	-1.3	4,453	-0.03%
2024/06/25	0	0.00	2	215.99	218.00	-2	4,710	-0.04%
2024/06/24	1	213.50	2	215.00	213.50	-1	4,934	-0.02%
2024/06/21	2	214.00	0	0.00	214.00	2	5,046	0.04%
2024/06/20	0	0.00	4.1	216.22	215.50	-4.1	5,106	-0.08%
2024/06/19	3.2	215.56	4	217.38	210.50	-0.8	5,254	-0.02%
2024/06/18	0	0.00	0.2	212.98	214.00	-0.2	5,567	0.00%
2024/06/13	0	0.00	1	213.00	211.50	-1	6,736	-0.01%
2024/06/12	1	211.50	1	212.50	212.50	0	6,807	0.00%
2024/06/11	0	0.00	1	208.56	210.00	-1	6,994	-0.01%
2024/06/07	0	0.00	1	210.50	209.50	-1	7,164	-0.01%
2024/06/06	0	213.00	0	0.00	212.00	0	7,245	0.00%
2024/06/05	1	213.50	0	0.00	213.50	1	7,340	0.01%
2024/06/04	1	210.50	1	213.50	212.50	0	7,787	0.00%
2024/06/03	2	212.50	5	212.50	214.00	-3	7,889	-0.04%
2024/05/31	0.1	208.50	0	0.00	208.50	0.1	7,851	0.00%
2024/05/30	0	200.50	0	0.00	205.50	0	7,872	0.00%
2024/05/29	1	201.50	1	203.50	203.00	0	7,885	0.00%
2024/05/27	0	205.50	1.1	205.05	205.50	-1.1	7,949	-0.01%
2024/05/24	0	0.00	1	202.00	202.50	-1	7,948	-0.01%
2024/05/23	0	0.00	1	203.00	201.50	-1	7,944	-0.01%
2024/05/22	0.1	202.50	2.5	201.60	202.50	-2.5	7,874	-0.03%
2024/05/20	0.2	200.00	3	199.33	199.00	-2.8	7,770	-0.04%
2024/05/17	0	0.00	1.4	194.71	195.50	-1.4	7,679	-0.02%
2024/05/16	0.2	191.50	0	0.00	191.50	0.2	7,631	0.00%
2024/05/15	1.1	191.00	0	0.00	191.00	1.1	7,680	0.01%
2024/05/14	0.1	190.00	0	0.00	189.00	0.1	7,778	0.00%
2024/05/13	2.1	189.57	0	0.00	189.00	2.1	7,797	0.03%
2024/05/08	2	191.00	3	192.50	193.00	-1	7,684	-0.01%
2024/05/07	0.3	194.17	0	0.00	194.00	0.3	7,657	0.00%
2024/05/06	0	0.00	4	194.38	197.00	-4	7,633	-0.05%
2024/05/03	0.1	193.50	1	198.00	192.50	-0.9	7,644	-0.01%
2024/05/02	6.2	194.52	0	0.00	196.00	6.2	7,677	0.08%
2024/04/30	0.2	194.50	0	0.00	195.50	0.2	7,715	0.00%
2024/04/29	0.3	193.50	0	0.00	194.50	0.3	7,770	0.00%
2024/04/26	0.1	193.00	0	0.00	192.50	0.1	7,809	0.00%
2024/04/24	1	194.50	0	0.00	194.00	1	7,903	0.01%
2024/04/23	6	189.00	0	0.00	188.50	6	7,969	0.08%
2024/04/22	0	0.00	2	190.00	188.50	-2	8,055	-0.02%
2024/04/19	1	193.00	0.3	194.00	192.00	0.7	8,008	0.01%
2024/04/18	0.7	200.57	0	0.00	199.50	0.7	7,978	0.01%
2024/04/17	0	0.00	1	203.50	202.00	-1	8,054	-0.01%
2024/04/16	1.1	201.55	0.2	201.00	199.00	0.9	8,071	0.01%
2024/04/15	0	210.00	0	0.00	208.50	0	7,963	0.00%
2024/04/12	1	210.50	2	212.00	211.50	-1	7,933	-0.01%
2024/04/09	0.2	210.00	0	0.00	210.50	0.2	8,170	0.00%
2024/04/03	1	211.00	0	0.00	211.00	1	8,250	0.01%
2024/04/02	0.1	211.00	0	0.00	209.50	0.1	8,294	0.00%
2024/04/01	7.1	209.04	0.2	212.50	208.00	6.9	8,371	0.08%
2024/03/29	5.1	211.70	4	214.63	214.50	1.1	8,349	0.01%
2024/03/28	5.2	215.95	0	0.00	215.00	5.2	8,105	0.06%
2024/03/27	3.5	216.14	3	219.67	223.50	0.5	7,891	0.01%
2024/03/26	2.1	220.11	0.1	216.50	214.00	2	7,710	0.03%
2024/03/25	3.1	222.16	3	221.83	220.00	0.1	7,706	0.00%
2024/03/22	1.3	227.24	1	227.50	224.00	0.3	7,788	0.00%
2024/03/21	26	238.75	23.5	234.92	232.50	2.5	7,772	0.03%
2024/03/20	11.3	237.02	6.2	237.67	240.00	5.1	7,614	0.07%
2024/03/19	4.6	219.20	4.7	221.45	226.00	-0.2	7,048	0.00%
2024/03/18	0.1	206.00	1	205.00	207.50	-0.9	6,610	-0.01%
2024/03/15	1.5	208.84	0	0.00	207.50	1.5	6,664	0.02%
2024/03/14	3	213.00	2	211.98	208.50	1	6,596	0.01%
2024/03/13	3	217.83	4.2	218.42	215.50	-1.2	6,432	-0.02%
2024/03/12	0	212.00	2	210.75	214.50	-2	6,260	-0.03%
2024/03/11	3	209.84	2	211.00	209.00	1	6,205	0.02%
2024/03/08	5.1	211.39	4.5	213.62	209.00	0.6	6,145	0.01%
2024/03/07	0	0.00	3.4	198.99	200.50	-3.4	5,714	-0.06%
2024/03/06	1	197.00	0	0.00	197.00	1	5,628	0.02%
2024/03/05	0	0.00	1	195.00	197.00	-1	5,650	-0.02%
2024/03/04	1	191.50	4	193.00	193.50	-3	5,690	-0.05%
2024/03/01	2.1	190.98	3	191.00	189.50	-0.9	5,804	-0.02%
2024/02/29	3.2	186.00	0	0.00	185.50	3.2	5,752	0.06%
2024/02/23	1	187.50	0	0.00	187.00	1	5,808	0.02%
2024/02/22	1	188.00	3.1	187.49	188.50	-2	5,836	-0.04%
2024/02/21	0	185.00	0	0.00	185.50	0	5,847	0.00%
2024/02/20	2	185.25	0	0.00	186.00	2	5,879	0.03%
2024/02/19	2	184.00	0	0.00	184.50	2	5,904	0.03%
2024/02/16	0	183.50	2	181.25	184.00	-2	5,919	-0.03%
2024/02/15	2.2	189.92	1	187.00	184.00	1.2	5,927	0.02%
2024/02/01	0.2	192.17	0	0.00	191.50	0.2	5,896	0.00%
2024/01/31	1.1	192.50	0	0.00	192.00	1.1	5,965	0.02%
2024/01/29	1	193.00	1	193.50	194.00	0	6,038	0.00%
2024/01/26	0.1	195.00	0	0.00	192.50	0.1	6,078	0.00%
2024/01/25	2.2	198.73	1	197.00	195.00	1.2	6,152	0.02%
2024/01/24	0	0.00	2	201.76	203.50	-2	6,207	-0.03%
2024/01/23	2	198.02	5	197.10	201.00	-3	6,164	-0.05%
2024/01/22	0.2	196.25	0	0.00	196.00	0.2	6,117	0.00%
2024/01/19	0	0.00	1	195.50	197.50	-1	6,077	-0.02%
2024/01/18	0	0.00	4	191.75	195.50	-4	6,074	-0.07%
2024/01/17	3	192.67	1	192.50	191.00	2	5,984	0.03%
2024/01/16	0.1	197.49	0	0.00	196.00	0.1	5,862	0.00%
2024/01/12	1	197.00	2	200.00	200.00	-1	5,744	-0.02%
2024/01/11	1	201.00	1.1	199.95	200.00	-0.1	5,675	0.00%
2024/01/10	1	191.50	0.1	195.00	196.50	0.9	5,572	0.02%
2024/01/09	2	193.25	0.4	192.50	193.00	1.6	5,525	0.03%
2024/01/05	1.1	192.32	2	190.00	191.50	-0.9	5,465	-0.02%
2024/01/04	2	193.50	1	195.00	191.50	1	5,417	0.02%
2024/01/03	2.1	195.24	0	0.00	193.00	2.1	5,373	0.04%
2023/12/29	1.1	195.00	0	0.00	196.00	1.1	5,147	0.02%
2023/12/28	1.1	196.09	0.3	196.08	196.00	0.8	5,112	0.02%
2023/12/27	1.3	203.11	1.5	203.36	200.50	-0.1	5,047	0.00%
2023/12/26	0	0.00	1	204.94	207.50	-1	4,939	-0.02%
2023/12/25	0.1	197.50	0	0.00	198.50	0.1	4,817	0.00%
2023/12/21	0	197.50	1	196.00	198.50	-1	4,666	-0.02%
2023/12/20	1.1	199.50	0	0.00	198.00	1.1	4,595	0.02%
2023/12/19	2.1	196.43	11.5	197.57	200.50	-9.4	4,467	-0.21%
2023/12/18	1.1	199.23	4	202.25	200.50	-2.9	4,314	-0.07%
2023/12/15	0	197.00	6.3	196.60	197.50	-6.2	4,171	-0.15%
2023/12/14	1	191.00	0.2	190.50	191.50	0.8	3,986	0.02%
2023/12/13	0.4	187.89	60	187.67	187.50	-59.6	3,933	-1.52%
2023/12/12	34.1	189.49	30	190.52	190.50	4.1	3,934	0.10%
2023/12/11	0	184.50	0	0.00	185.50	0	3,931	0.00%
2023/12/08	0	0.00	3	187.00	184.50	-3	3,926	-0.08%
2023/12/06	0.1	185.00	4	183.63	184.50	-3.9	3,910	-0.10%
2023/12/05	3.2	179.68	3.1	180.17	180.50	0.1	3,885	0.00%
2023/12/04	10	184.50	2	183.50	183.00	8	3,840	0.21%
2023/12/01	0	184.00	0	183.50	184.50	0	3,828	0.00%
2023/11/30	1	184.00	0.2	185.26	183.00	0.8	3,797	0.02%
2023/11/29	58.1	185.56	4	184.38	185.00	54	3,750	1.44%
2023/11/28	2.1	183.24	3.5	183.24	182.00	-1.4	3,641	-0.04%
2023/11/27	0	177.50	0	0.00	177.50	0	3,479	0.00%
2023/11/24	2	178.75	0	178.50	179.00	2	3,449	0.06%
2023/11/22	0	173.50	0	0.00	173.50	0	3,373	0.00%
2023/11/21	0.1	175.30	0	0.00	175.00	0.1	3,346	0.00%
2023/11/20	1.1	175.61	0	0.00	175.00	1.1	3,336	0.03%
2023/11/17	0	177.50	0	177.58	177.50	0	3,321	0.00%
2023/11/16	0	175.93	0	0.00	176.50	0	3,282	0.00%
2023/11/15	0	0.00	2	175.50	174.00	-2	3,243	-0.06%
2023/11/14	0.1	174.25	0	0.00	173.50	0.1	3,212	0.00%
2023/11/13	0	0.00	1	176.99	175.50	-1	3,173	-0.03%
2023/11/10	0	174.50	2	175.00	175.00	-2	3,157	-0.06%
2023/11/09	0	170.50	3	170.83	172.50	-3	3,140	-0.09%
2023/11/08	7	173.50	1	173.50	172.50	6	3,184	0.19%
2023/11/06	0	0.00	0.1	175.59	175.00	-0.1	3,148	0.00%
2023/11/03	1	173.50	5	173.00	173.00	-4	3,136	-0.13%
2023/11/02	6	170.92	3	171.33	173.00	3	3,191	0.09%
2023/11/01	0.5	167.62	9.1	169.42	170.00	-8.6	3,118	-0.28%
2023/10/31	0	0.00	4	164.38	163.50	-4	3,015	-0.13%
2023/10/30	1	162.50	2	164.50	164.50	-1	3,108	-0.03%
2023/10/26	0	160.00	2	160.43	159.00	-2	3,209	-0.06%
2023/10/23	3	161.00	3	161.00	161.50	0	3,490	0.00%
2023/10/20	0.1	160.50	1	160.50	161.50	-1	3,591	-0.03%
2023/10/19	1	163.00	0	0.00	162.50	1	3,703	0.03%
2023/10/18	1	163.00	0	0.00	163.50	1	3,798	0.03%
2023/10/17	2	166.75	0	0.00	166.00	2	3,867	0.05%
2023/10/13	0	0.00	2.1	165.51	166.00	-2.1	4,216	-0.05%
2023/10/12	1	165.00	0	0.00	166.50	1	4,350	0.02%
2023/10/11	0	0.00	7	164.78	164.50	-7	4,611	-0.15%
2023/10/04	0	158.50	1.1	158.59	159.00	-1.1	5,327	-0.02%
2023/10/03	2	161.00	0	0.00	161.00	2	5,300	0.04%
2023/10/02	1	159.50	2	160.50	162.00	-1	5,302	-0.02%
2023/09/27	0	157.50	1	157.50	157.00	-1	5,305	-0.02%
2023/09/22	1	159.00	0	0.00	160.00	1	5,350	0.02%
2023/09/21	1.1	159.55	2.3	159.72	158.00	-1.2	5,345	-0.02%
2023/09/20	3	162.17	2	162.75	162.00	1	5,322	0.02%
2023/09/19	6	163.75	12	163.63	163.50	-6	5,329	-0.11%
2023/09/18	3	165.00	8	165.31	165.00	-5	5,339	-0.09%
2023/09/15	4	166.00	5	166.00	166.50	-1	5,428	-0.02%
2023/09/14	2	164.75	5	165.10	164.00	-3	5,382	-0.06%
2023/09/13	12	161.00	1	160.50	161.00	11	5,290	0.21%
2023/09/12	1	160.53	2.2	160.34	161.00	-1.2	5,355	-0.02%
2023/09/08	1.2	156.00	0	0.00	155.50	1.2	5,383	0.02%
2023/09/07	0	0.00	0	160.50	158.00	0	5,393	0.00%
2023/09/06	0	0.00	0	159.00	158.50	0	5,367	0.00%
2023/09/05	1	159.00	0	0.00	160.00	1	5,363	0.02%
2023/09/01	0	158.86	0.3	158.00	158.50	-0.3	5,370	-0.01%
2023/08/31	2	156.75	1	157.50	156.50	1	5,404	0.02%
2023/08/30	0	0.00	1	156.51	156.50	-1	5,424	-0.02%
2023/08/28	0.3	154.50	0	0.00	154.50	0.3	5,477	0.01%
2023/08/25	1	152.50	0	0.00	152.50	1	5,505	0.02%
2023/08/24	1.4	153.81	1	156.50	154.50	0.4	5,537	0.01%
2023/08/21	0	0.00	2	153.50	153.50	-2	5,652	-0.04%
2023/08/18	2.1	154.07	1	156.00	154.00	1.1	5,687	0.02%
2023/08/17	2	154.75	1	155.50	156.50	1	5,682	0.02%
2023/08/16	2	151.50	3	150.33	152.00	-1	5,669	-0.02%
2023/08/15	3	154.50	0	0.00	153.00	3	5,663	0.05%
2023/08/14	5.3	152.90	1	154.50	154.50	4.3	5,662	0.08%
2023/08/11	2.4	159.52	0	0.00	157.50	2.4	5,620	0.04%
2023/08/10	1	158.50	2	158.00	158.50	-1	5,613	-0.02%
2023/08/09	6.5	159.50	3	159.67	160.00	3.5	5,595	0.06%
2023/08/08	5.7	160.80	0.3	163.50	161.50	5.4	5,567	0.10%
2023/08/07	1	166.50	1	167.50	167.50	0	5,498	0.00%
2023/08/04	0.2	167.00	1	165.50	165.50	-0.8	5,469	-0.01%
2023/08/02	8.5	164.10	1	165.50	163.00	7.5	5,465	0.14%
2023/08/01	4	169.13	0	0.00	168.50	4	5,424	0.07%
2023/07/31	0.1	173.00	2	171.00	171.50	-2	5,375	-0.04%
2023/07/28	3.3	170.96	0	0.00	171.00	3.3	5,311	0.06%
2023/07/27	1.1	169.07	5.3	169.59	169.50	-4.2	5,230	-0.08%
2023/07/26	10.5	168.96	1	170.00	165.50	9.5	5,150	0.18%
2023/07/25	1	176.51	6	176.58	175.50	-5	4,990	-0.10%
2023/07/24	6.2	180.53	10	180.25	180.50	-3.8	4,881	-0.08%
2023/07/21	0.3	181.50	1.1	178.64	180.00	-0.9	4,755	-0.02%
2023/07/20	3	181.33	3	181.83	181.50	0	4,673	0.00%
2023/07/19	1	183.50	1	185.50	179.00	0	4,567	0.00%
2023/07/18	1	182.50	12.1	180.50	183.00	-11.1	4,378	-0.25%
2023/07/17	2	183.00	0.3	184.00	182.00	1.8	4,233	0.04%
2023/07/14	1	179.06	5.1	183.12	185.00	-4.1	4,107	-0.10%
2023/07/13	17	177.97	8.2	178.34	177.50	8.8	3,826	0.23%
2023/07/12	4	168.90	10.7	171.01	176.50	-6.7	3,439	-0.19%
2023/07/10	0.3	160.33	0	0.00	160.00	0.3	3,063	0.01%
2023/07/07	2	159.50	1	159.50	159.00	1	3,079	0.03%
2023/07/06	4.1	160.52	0	0.00	161.00	4.1	3,086	0.13%
2023/07/04	1	161.50	0	161.50	161.50	1	3,100	0.03%
2023/07/03	0	0.00	2	162.50	162.50	-2	3,123	-0.06%
2023/06/30	2	160.75	1	160.99	161.50	1	3,136	0.03%
2023/06/29	0	0.00	1	159.50	159.00	-1	3,114	-0.03%
2023/06/28	1.3	157.70	1	159.50	158.00	0.3	3,117	0.01%
2023/06/27	2	157.75	2	158.75	157.50	0	3,127	0.00%
2023/06/26	1	156.48	1	155.50	157.00	0	3,104	0.00%
2023/06/21	1	156.07	0	0.00	156.00	1	3,097	0.03%
2023/06/19	4	163.13	1	164.50	162.00	3	3,062	0.10%
2023/06/16	0	0.00	1	163.00	164.00	-1	3,044	-0.03%
2023/06/15	2	160.75	2	161.25	161.50	0	3,018	0.00%
2023/06/14	1	159.50	3	159.33	160.00	-2	3,166	-0.06%
2023/06/13	1	159.50	1.1	159.05	159.50	-0.1	3,155	0.00%
2023/06/09	1.1	156.50	0	0.00	156.50	1.1	3,167	0.03%
2023/06/08	0.1	157.00	0	0.00	156.00	0.1	3,152	0.00%
2023/06/06	3	156.50	2.8	158.01	157.00	0.2	3,200	0.01%
2023/06/05	0	0.00	6	160.08	160.00	-6	3,184	-0.19%
2023/06/02	0	0.00	2	157.50	158.00	-2	3,186	-0.06%
2023/06/01	1.8	156.73	1	157.00	157.00	0.8	3,168	0.03%
2023/05/31	2	159.00	0	0.00	159.00	2	3,155	0.06%
2023/05/30	1	159.50	3	158.50	159.00	-2	3,136	-0.06%
2023/05/29	1	160.00	3.2	159.85	159.50	-2.2	3,164	-0.07%
2023/05/26	2.2	157.50	0	0.00	158.50	2.2	3,150	0.07%
2023/05/25	0	0.00	1.5	156.17	156.50	-1.5	3,128	-0.05%
2023/05/24	4	154.88	0	0.00	155.50	4	3,096	0.13%
2023/05/23	1	153.50	7	154.00	153.00	-6	3,068	-0.20%
2023/05/22	1	151.00	4	152.38	153.00	-3	3,047	-0.10%
2023/05/19	6	152.00	0	0.00	151.00	6	3,023	0.20%
2023/05/18	1	152.00	1	151.50	152.50	0	3,002	0.00%
2023/05/17	2	149.25	1	150.00	150.50	1	2,987	0.03%
2023/05/16	3	149.67	0	0.00	148.50	3	2,967	0.10%
2023/05/15	3	148.17	2	149.00	148.50	1	2,944	0.03%
2023/05/12	3	147.00	0	0.00	147.00	3	2,956	0.10%
2023/05/11	4.1	147.78	2	149.75	146.50	2.1	2,950	0.07%
2023/05/10	1	151.50	0	0.00	151.00	1	2,928	0.03%
2023/05/09	3	151.83	0	0.00	151.00	3	2,947	0.10%
2023/05/08	2.1	154.00	2	153.99	154.50	0.1	2,946	0.00%
2023/05/05	0	0.00	2	148.00	148.00	-2	2,897	-0.07%
2023/05/04	1	145.50	0	0.00	145.00	1	2,945	0.03%
2023/05/03	1	146.50	0	0.00	147.00	1	2,980	0.03%
2023/05/02	0	0.00	0	151.00	150.00	0	3,042	0.00%
2023/04/28	0.2	148.50	0	0.00	147.50	0.2	3,118	0.01%
2023/04/27	2	144.50	1	143.00	146.50	1	3,122	0.03%
2023/04/26	0	0.00	1	143.00	144.50	-1	3,125	-0.03%
2023/04/25	3	145.50	2	146.50	144.00	1	3,132	0.03%
2023/04/24	1	148.50	0	0.00	148.00	1	3,116	0.03%
2023/04/21	0	0.00	1	152.50	149.00	-1	3,251	-0.03%
2023/04/20	2	150.01	1	150.00	149.00	1	3,261	0.03%
2023/04/19	0.1	153.47	1	152.50	151.50	-0.9	3,293	-0.03%
2023/04/18	1	153.50	1.1	153.14	153.00	-0.1	3,307	0.00%
2023/04/14	2	155.75	3	155.67	155.50	-1	3,329	-0.03%
2023/04/13	2	154.50	0	0.00	154.00	2	3,363	0.06%
2023/04/12	4	157.50	0	0.00	156.00	4	3,362	0.12%
2023/04/07	0	0.00	7	154.21	154.50	-7	3,330	-0.21%
2023/04/06	6	152.92	0	0.00	152.50	6	3,321	0.18%
2023/03/30	0	0.00	1	156.00	156.50	-1	3,324	-0.03%
2023/03/29	0.8	154.00	0	0.00	153.50	0.8	3,355	0.02%
2023/03/28	1.1	154.14	0	0.00	154.00	1.1	3,451	0.03%
2023/03/27	1.2	157.50	0	157.50	157.00	1.2	3,461	0.03%
2023/03/23	0	0.00	3	155.50	155.50	-3	3,508	-0.09%
2023/03/22	0	0.00	1	154.00	154.00	-1	3,486	-0.03%
2023/03/21	1	153.00	1	154.00	152.50	0	3,432	0.00%
2023/03/20	3	152.50	0	0.00	152.00	3	3,439	0.09%
2023/03/17	8.1	155.31	1	154.00	154.00	7.1	3,404	0.21%
2023/03/15	0	0.00	4	158.00	157.50	-4	3,260	-0.12%
2023/03/14	1	153.52	0	0.00	153.50	1	3,248	0.03%
2023/03/13	1	155.00	0	0.00	157.00	1	3,238	0.03%
2023/03/10	2	157.00	0	0.00	156.00	2	3,232	0.06%
2023/03/09	0	0.00	1	163.00	162.00	-1	3,243	-0.03%
2023/03/08	0.5	161.01	1	161.00	162.00	-0.5	3,232	-0.02%
2023/03/07	0	0.00	0	161.50	161.50	0	3,229	0.00%
2023/03/03	2	158.25	1	159.00	158.00	1	3,214	0.03%
2023/03/02	0.1	158.50	0	0.00	158.50	0.1	3,239	0.00%
2023/03/01	0	154.00	0	0.00	159.50	0	3,243	0.00%
2023/02/24	0	164.00	0	0.00	159.00	0	3,199	0.00%
2023/02/23	2	162.50	2	162.75	164.50	0	3,185	0.00%
2023/02/22	0	0.00	2	160.00	160.00	-2	3,228	-0.06%
2023/02/17	2	160.50	2	161.50	161.00	0	3,612	0.00%
2023/02/15	0	0.00	1	159.50	157.50	-1	3,886	-0.03%
2023/02/14	0	0.00	0	162.50	161.50	0	3,988	0.00%
2023/02/13	1	161.50	0	0.00	162.00	1	4,029	0.02%
2023/02/10	0	165.50	0	0.00	163.00	0	4,154	0.00%
2023/02/09	1	165.50	2	165.50	166.00	-1	4,266	-0.02%
2023/02/08	0	0.00	2	164.50	165.00	-2	4,329	-0.05%
2023/02/07	1	163.00	0	0.00	163.00	1	4,319	0.02%
2023/02/06	1	160.50	0	0.00	159.50	1	4,351	0.02%
2023/02/03	1	165.50	0.1	165.14	165.50	0.9	4,322	0.02%
2023/02/02	0	0.00	3.3	167.45	168.00	-3.3	4,322	-0.08%
2023/02/01	1	164.50	0	0.00	165.00	1	4,318	0.02%
2023/01/31	0	0.00	2	163.25	162.50	-2	4,290	-0.05%
2023/01/30	0	0.00	2	160.75	160.50	-2	4,233	-0.05%
2023/01/17	1	155.00	0	0.00	156.00	1	4,179	0.02%
2023/01/16	0	0.00	2	156.25	155.50	-2	4,230	-0.05%
2023/01/13	1	154.50	1	156.00	155.00	0	4,252	0.00%
2023/01/12	1	159.00	0	0.00	156.50	1	4,267	0.02%
2023/01/11	3	161.33	6.1	159.93	161.50	-3.1	4,273	-0.07%
2023/01/09	2	154.75	1.5	155.59	156.00	0.6	4,184	0.01%
2023/01/06	0	0.00	1.1	148.73	150.50	-1.1	4,186	-0.03%
2023/01/05	0	0.00	0	147.50	146.50	0	4,272	0.00%
2023/01/03	0	0.00	0.2	142.17	145.50	-0.2	4,428	0.00%
2022/12/30	0	0.00	1	140.50	139.50	-1	4,437	-0.02%
2022/12/29	1	138.50	0	0.00	138.50	1	4,461	0.02%
2022/12/28	0.3	140.02	0	0.00	138.00	0.3	4,519	0.01%
2022/12/23	0.1	143.50	1	141.50	143.50	-0.9	4,740	-0.02%
2022/12/21	2	144.50	0	0.00	143.00	2	4,939	0.04%
2022/12/20	1.1	153.50	3	144.67	144.00	-1.9	5,049	-0.04%
2022/12/19	1	152.00	1	151.50	153.50	0	5,032	0.00%
2022/12/16	4	154.38	1	154.00	153.50	3	5,039	0.06%
2022/12/15	1	157.00	3	158.50	158.50	-2	4,993	-0.04%
2022/12/14	0	0.00	3	155.83	157.00	-3	5,017	-0.06%
2022/12/12	0.1	153.00	0	0.00	153.50	0.1	5,053	0.00%
2022/12/08	0	0.00	1	155.00	155.50	-1	5,073	-0.02%
2022/12/07	2.2	155.43	2.1	155.45	155.00	0.1	5,069	0.00%
2022/12/06	2.1	158.81	0	0.00	158.50	2.1	5,068	0.04%
2022/12/05	0	0.00	2	162.75	162.00	-2	5,107	-0.04%
2022/12/02	0	0.00	1	161.00	161.50	-1	5,158	-0.02%
2022/12/01	0	0.00	1.2	161.41	161.00	-1.2	5,195	-0.02%
2022/11/30	0.1	157.00	4	157.63	159.00	-3.9	5,157	-0.08%
2022/11/29	2.1	155.57	0	0.00	156.00	2.1	5,186	0.04%
2022/11/28	1	156.50	0	0.00	158.00	1	5,196	0.02%
2022/11/24	3	160.33	1	161.00	160.50	2	5,219	0.04%
2022/11/22	0	0.00	1	158.00	158.50	-1	5,298	-0.02%
2022/11/21	1	158.50	1.2	157.25	157.00	-0.2	5,321	0.00%
2022/11/18	2.4	157.38	0	0.00	156.50	2.4	5,346	0.04%
2022/11/17	1	160.00	0	0.00	162.00	1	5,279	0.02%
2022/11/16	4	159.13	3.1	159.65	162.00	0.9	5,259	0.02%
2022/11/15	3	156.67	5.2	159.73	162.00	-2.2	5,155	-0.04%
2022/11/14	0.6	154.50	0	0.00	155.50	0.6	5,060	0.01%
2022/11/11	2.5	155.20	2.3	156.53	155.00	0.2	5,034	0.00%
2022/11/10	1	144.50	3	145.00	147.00	-2	4,979	-0.04%
2022/11/09	1.1	141.50	2	140.25	142.00	-0.9	4,940	-0.02%
2022/11/08	2.4	139.81	1.1	142.37	139.00	1.3	4,940	0.03%
2022/11/07	3.2	133.58	4.2	136.01	137.50	-1	4,873	-0.02%
2022/11/04	1	129.00	0	0.00	130.50	1	4,890	0.02%
2022/11/03	1	126.00	4	125.25	127.50	-3	4,889	-0.06%
2022/11/02	3	127.17	0	0.00	127.00	3	4,998	0.06%
2022/11/01	1	124.50	2	124.50	125.50	-1	5,005	-0.02%
2022/10/28	1	122.50	3	122.00	121.50	-2	5,237	-0.04%
2022/10/27	2	124.50	2	125.25	125.50	0	5,201	0.00%
2022/10/26	0	0.00	2	121.00	121.50	-2	5,210	-0.04%
2022/10/25	1	121.50	0	0.00	120.50	1	5,208	0.02%
2022/10/24	1	123.50	2	124.75	122.00	-1	5,200	-0.02%
2022/10/21	2	121.25	2	121.50	121.00	0	5,162	0.00%
2022/10/20	3	120.83	3	120.83	121.50	0	5,159	0.00%
2022/10/19	1	123.50	0	0.00	120.50	1	5,171	0.02%
2022/10/18	2	122.75	0	0.00	122.50	2	5,159	0.04%
2022/10/17	2.3	118.14	2	118.25	121.50	0.3	5,242	0.01%
2022/10/14	2	121.25	0	0.00	121.50	2	5,266	0.04%
2022/10/13	3.1	119.02	0	0.00	117.00	3.1	5,300	0.06%
2022/10/12	0	0.00	2	123.25	123.00	-2	5,252	-0.04%
2022/10/11	2.1	124.28	2	124.25	122.00	0.1	5,282	0.00%
2022/10/07	1.1	133.33	0	0.00	131.00	1.1	5,208	0.02%
2022/10/06	0	0.00	1	134.00	136.50	-1	5,207	-0.02%
2022/10/05	1	137.00	16	135.22	135.50	-15	5,209	-0.29%
2022/10/04	2.3	131.98	2.2	132.77	133.00	0.2	5,177	0.00%
2022/10/03	1.1	128.02	0	0.00	129.00	1.1	5,154	0.02%
2022/09/30	1	127.00	4	126.75	131.00	-3	5,141	-0.06%
2022/09/29	3	132.33	1.1	132.46	131.00	1.9	5,093	0.04%
2022/09/28	1.3	138.19	0	0.00	132.00	1.3	5,042	0.03%
2022/09/27	22.1	143.05	7.8	138.90	140.50	14.3	4,938	0.29%
2022/09/26	1	150.50	0	0.00	148.50	1	4,850	0.02%
2022/09/23	0.3	159.50	0	0.00	157.00	0.3	4,901	0.01%
2022/09/22	1	154.01	1	156.00	156.50	0	4,893	0.00%
2022/09/21	0.3	157.50	0	0.00	157.00	0.3	4,917	0.01%
2022/09/20	1	162.50	0	0.00	161.50	1	4,902	0.02%
2022/09/16	6.6	163.21	5	161.10	160.50	1.6	4,974	0.03%
2022/09/15	1	167.50	0.2	166.00	164.00	0.8	5,015	0.02%
2022/09/14	2.3	162.91	2	164.50	165.00	0.3	5,091	0.01%
2022/09/13	0	0.00	1.4	167.64	167.00	-1.4	5,132	-0.03%
2022/09/12	0	0.00	2.1	167.99	168.50	-2.1	5,211	-0.04%
2022/09/08	2	164.00	1	164.01	163.50	1	5,360	0.02%
2022/09/07	0	159.00	0	0.00	158.50	0	5,372	0.00%
2022/09/06	1	163.00	2	161.25	163.50	-1	5,371	-0.02%
2022/09/05	1	161.01	1	162.00	162.00	0	5,435	0.00%
2022/08/30	2	164.75	1.1	166.54	168.00	0.9	5,559	0.02%
2022/08/29	1	161.49	0	0.00	161.00	1	5,496	0.02%
2022/08/26	1	167.50	1	166.00	166.50	0	5,514	0.00%
2022/08/25	0	0.00	4	164.88	167.00	-4	5,535	-0.07%
2022/08/24	4.1	166.10	1	165.50	164.00	3.1	5,560	0.05%
2022/08/23	0.1	162.90	0	0.00	166.00	0.1	5,648	0.00%
2022/08/22	0.2	165.50	0	0.00	164.50	0.2	5,753	0.00%
2022/08/19	1.2	167.92	0.1	169.50	166.00	1.2	5,751	0.02%
2022/08/18	2.2	168.23	4.4	166.09	169.00	-2.2	5,698	-0.04%
2022/08/17	0	0.00	2	167.25	167.50	-2	5,659	-0.04%
2022/08/16	1.1	163.55	2.1	164.26	163.00	-1	5,586	-0.02%
2022/08/15	0.2	162.00	1	160.00	160.00	-0.8	5,515	-0.01%
2022/08/12	1	162.50	2	162.00	161.50	-1	5,470	-0.02%
2022/08/11	3	161.00	4.1	161.49	161.00	-1.1	5,467	-0.02%
2022/08/10	1	155.50	6.1	156.09	156.50	-5.1	5,418	-0.09%
2022/08/09	5	154.51	1.1	153.07	155.50	4	5,402	0.07%
2022/08/08	7	147.51	8.3	149.27	151.50	-1.2	5,417	-0.02%
2022/08/05	9	145.39	12.1	147.96	149.00	-3.1	5,544	-0.06%
2022/08/04	0	0.00	1	139.00	139.00	-1	5,368	-0.02%
2022/08/02	4.1	137.77	0	0.00	138.00	4.1	5,432	0.08%
2022/08/01	1	141.50	1	141.00	141.50	0	5,424	0.00%
2022/07/29	1	142.00	0	0.00	142.50	1	5,481	0.02%
2022/07/28	1	142.00	0	0.00	142.00	1	5,588	0.02%
2022/07/26	3	141.83	17	142.38	141.50	-14	5,703	-0.25%
2022/07/25	1.2	145.07	0	0.00	145.00	1.2	5,727	0.02%
2022/07/22	3	144.83	2.2	146.50	146.00	0.8	5,808	0.01%
2022/07/21	0	0.00	3	144.00	145.50	-3	5,817	-0.05%
2022/07/20	6	141.83	2.2	142.00	142.00	3.8	5,829	0.07%
2022/07/19	6.1	138.51	0	0.00	139.00	6.1	5,823	0.10%
2022/07/18	12	142.58	4	143.25	144.50	8	5,848	0.14%
2022/07/15	0	0.00	1	140.49	141.00	-1	5,809	-0.02%
2022/07/14	2.1	138.27	2	138.75	138.00	0.1	5,776	0.00%
2022/07/13	3	138.67	3	140.33	138.50	0	5,750	0.00%
2022/07/12	4.1	137.61	1	136.50	136.50	3.1	5,740	0.05%
2022/07/11	4	141.00	3.1	141.98	141.00	0.9	5,750	0.02%
2022/07/08	1.1	140.59	0	0.00	140.50	1.1	5,736	0.02%
2022/07/07	1	137.00	2	137.01	138.50	-1	5,719	-0.02%
2022/07/06	3	134.67	2	136.00	133.00	1	5,828	0.02%
2022/07/05	1.1	137.86	1	139.50	138.00	0.1	5,852	0.00%
2022/07/04	1	139.50	0	0.00	137.50	1	5,854	0.02%
2022/07/01	2.1	138.00	4	138.13	139.00	-1.9	5,867	-0.03%
2022/06/30	1	141.50	1	141.00	141.00	0	5,781	0.00%
2022/06/29	1.1	144.00	1	146.00	145.50	0.1	5,775	0.00%
2022/06/28	1	146.00	0	0.00	146.50	1	5,780	0.02%
2022/06/27	0	152.50	1.3	150.42	152.00	-1.3	5,782	-0.02%
2022/06/24	1	144.53	4	145.88	147.00	-3	5,751	-0.05%
2022/06/23	5.1	141.79	4	143.00	143.50	1.1	5,748	0.02%
2022/06/22	2.2	143.27	0	0.00	143.00	2.2	5,747	0.04%
2022/06/21	1	144.50	2	142.00	146.50	-1	5,723	-0.02%
2022/06/20	3.2	143.32	1	142.50	142.50	2.2	5,801	0.04%
2022/06/17	5.1	146.50	6	149.33	150.00	-0.9	5,724	-0.02%
2022/06/16	1	158.00	0	0.00	156.50	1	5,598	0.02%
2022/06/15	1	161.52	2	162.00	162.00	-1	5,656	-0.02%
2022/06/14	2.1	160.05	2	159.50	160.50	0.1	5,814	0.00%
2022/06/13	5.1	162.01	3	163.00	161.50	2.1	5,805	0.04%
2022/06/10	3	170.83	0	0.00	171.00	3	5,781	0.05%
2022/06/09	1.4	172.64	0	0.00	173.00	1.4	5,831	0.02%
2022/06/08	1	170.00	0.1	170.50	170.00	1	5,773	0.02%
2022/06/07	1.1	169.00	0	0.00	169.00	1.1	5,831	0.02%
2022/06/06	1	168.00	0	0.00	171.00	1	5,863	0.02%
2022/06/02	0	0.00	1	169.00	170.00	-1	5,915	-0.02%
2022/06/01	1.1	170.55	0	0.00	169.50	1.1	6,035	0.02%
2022/05/31	3.4	171.02	2	172.00	172.50	1.4	5,993	0.02%
2022/05/30	2	171.00	2.2	170.36	170.50	-0.2	5,949	0.00%
2022/05/27	1	162.50	2	163.25	162.00	-1	5,795	-0.02%
2022/05/26	1	161.50	1	163.00	159.00	0	5,807	0.00%
2022/05/25	0	0.00	3	158.67	161.00	-3	5,839	-0.05%
2022/05/24	3.2	157.64	0	0.00	156.50	3.2	5,923	0.05%
2022/05/23	0	0.00	1	165.00	162.50	-1	5,895	-0.02%
2022/05/20	1	162.00	0	0.00	163.50	1	5,960	0.02%
2022/05/19	2.1	160.00	2	162.75	162.50	0.1	5,962	0.00%
2022/05/18	2	165.50	3.1	165.51	164.50	-1.1	5,926	-0.02%
2022/05/17	1	159.50	3	160.83	163.50	-2	5,853	-0.03%
2022/05/16	2	160.75	2	161.50	158.50	0	5,876	0.00%
2022/05/13	3	160.17	9.1	159.23	160.50	-6.1	5,791	-0.10%
2022/05/12	3.1	153.47	0	0.00	152.00	3.1	5,708	0.05%
2022/05/11	3	155.17	3.1	155.67	155.00	-0.1	5,794	0.00%
2022/05/10	2	149.00	3.2	153.27	155.00	-1.2	5,921	-0.02%
2022/05/09	2.1	151.73	1	151.00	151.00	1.1	6,010	0.02%
2022/05/06	0	156.00	9	155.00	156.00	-9	6,134	-0.15%
2022/05/05	4	156.75	4.3	158.11	157.50	-0.3	6,353	0.00%
2022/05/04	3	154.17	3.2	155.44	153.00	-0.2	6,409	0.00%
2022/05/03	1	149.00	0	0.00	149.50	1	6,360	0.02%
2022/04/29	0.2	150.50	0.2	151.00	149.00	0	6,481	0.00%
2022/04/28	2	144.00	0	0.00	146.50	2	6,540	0.03%
2022/04/27	2.1	144.36	1.1	144.57	145.00	1	6,504	0.02%
2022/04/26	0.1	148.00	0	0.00	146.00	0.1	6,482	0.00%
2022/04/25	1.3	146.80	0	0.00	148.00	1.3	6,546	0.02%
2022/04/22	1.4	152.90	3	155.00	152.50	-1.6	6,512	-0.02%
2022/04/21	0	0.00	0.3	160.83	157.50	-0.3	6,574	0.00%
2022/04/20	0	0.00	1	157.00	156.00	-1	6,663	-0.02%
2022/04/19	2	159.99	0	0.00	156.50	2	6,912	0.03%
2022/04/15	0.7	157.48	0	0.00	156.00	0.7	7,085	0.01%
2022/04/14	2	163.75	0	0.00	161.50	2	7,253	0.03%
2022/04/13	2	161.75	0	0.00	162.50	2	7,328	0.03%
2022/04/12	4.3	159.94	42	160.17	159.50	-37.7	7,483	-0.50%
2022/04/11	3.2	168.15	4	165.50	165.50	-0.8	7,609	-0.01%
2022/04/08	1.1	171.84	1	172.00	172.00	0.1	7,770	0.00%
2022/04/07	0.1	171.46	2.3	174.05	171.50	-2.3	7,741	-0.03%
2022/04/06	2.3	171.80	0	0.00	171.50	2.3	7,763	0.03%
2022/04/01	3.1	175.19	3.1	175.66	176.50	0	7,802	0.00%
2022/03/31	3.3	176.61	7	177.93	177.00	-3.7	7,894	-0.05%
2022/03/30	0.6	179.54	0.8	181.25	178.50	-0.2	7,942	0.00%
2022/03/28	0.2	175.67	9	174.67	176.50	-8.9	8,132	-0.11%
2022/03/25	0.1	180.50	0	0.00	179.50	0.1	8,152	0.00%
2022/03/24	42	182.80	0	0.00	183.00	42	8,147	0.52%
2022/03/23	2.1	182.24	1	184.00	182.00	1.1	8,170	0.01%
2022/03/22	5	179.80	0	0.00	180.00	5	8,237	0.06%
2022/03/21	1	179.50	0	0.00	178.50	1	8,264	0.01%
2022/03/18	5.4	178.19	1	177.50	177.50	4.4	8,286	0.05%
2022/03/17	15	178.53	3.5	177.57	180.00	11.6	8,312	0.14%
2022/03/16	3	167.83	3.1	169.51	170.50	-0.1	8,352	0.00%
2022/03/15	2.4	167.23	0	0.00	166.00	2.4	8,477	0.03%
2022/03/14	3	172.83	2	174.50	173.00	1	8,660	0.01%
2022/03/11	2	171.25	1	171.50	171.50	1	8,657	0.01%
2022/03/10	4	176.62	1	178.00	174.50	3	8,672	0.03%
2022/03/09	1	172.00	2	172.50	172.50	-1	8,760	-0.01%
2022/03/08	2.1	170.23	0.2	170.00	169.00	1.8	8,757	0.02%
2022/03/07	1.5	173.97	1	174.00	173.00	0.5	8,744	0.01%
2022/03/04	1	182.00	1	184.00	183.00	0	8,684	0.00%
2022/03/03	0.4	185.21	1	183.50	183.50	-0.6	8,852	-0.01%
2022/03/02	0.2	185.00	0	0.00	185.00	0.2	8,955	0.00%
2022/03/01	3.1	186.51	2	185.75	187.00	1.1	9,107	0.01%
2022/02/25	1.1	182.75	14	184.29	182.00	-12.9	9,655	-0.13%
2022/02/24	1.1	182.57	6	183.75	183.00	-5	9,843	-0.05%
2022/02/23	1	192.00	1	190.00	192.00	0	10,009	0.00%
2022/02/22	5.1	191.48	0.2	192.00	188.50	4.9	10,036	0.05%
2022/02/21	0.1	195.00	1	195.50	194.50	-0.9	10,029	-0.01%
2022/02/17	1	193.50	0.3	194.50	193.50	0.8	10,164	0.01%
2022/02/16	0.6	194.25	0	0.00	192.50	0.6	10,203	0.01%
2022/02/15	7	194.29	1	195.50	192.50	6	10,212	0.06%
2022/02/14	11.8	194.44	3	195.83	194.00	8.8	10,191	0.09%
2022/02/11	6.1	201.42	5	201.50	201.50	1.1	10,126	0.01%
2022/02/10	10	203.70	9.2	204.54	204.00	0.8	10,045	0.01%
2022/02/09	1.6	200.43	0	0.00	198.50	1.6	9,887	0.02%
2022/02/08	4.2	197.98	3	197.67	200.00	1.2	9,855	0.01%
2022/02/07	3.4	195.39	5	196.90	199.00	-1.7	9,741	-0.02%
2022/01/26	4	207.75	2	207.75	209.50	2	9,557	0.02%
2022/01/25	1	213.50	0	0.00	212.50	1	9,569	0.01%
2022/01/24	6	212.50	9	210.06	216.00	-3	9,677	-0.03%
2022/01/21	3.2	206.18	2.1	208.10	205.50	1.1	9,695	0.01%
2022/01/20	1	217.00	1	212.50	212.50	0	9,574	0.00%
2022/01/19	2	212.00	8	213.25	214.50	-6	9,518	-0.06%
2022/01/18	4	219.00	0	0.00	217.00	4	9,440	0.04%
2022/01/17	1	221.00	2	221.50	223.50	-1	9,339	-0.01%
2022/01/14	8.2	221.21	5	219.30	222.50	3.2	9,318	0.03%
2022/01/13	8	231.63	11	228.68	229.00	-3	9,210	-0.03%
2022/01/12	6.1	233.81	10.1	234.31	231.00	-4	9,092	-0.04%
2022/01/11	4.1	230.28	2	225.50	225.50	2.1	8,854	0.02%
2022/01/10	4	232.75	3	234.67	233.50	1	8,784	0.01%
2022/01/07	4.1	234.38	3	236.00	235.00	1.1	8,773	0.01%
2022/01/06	2	241.25	2	242.50	242.50	0	8,574	0.00%
2022/01/05	2	242.00	1	246.50	247.00	1	8,532	0.01%
2022/01/04	6	241.00	17	244.68	245.00	-11	8,353	-0.13%
2022/01/03	0	0.00	4	242.00	231.50	-4	8,080	-0.05%
2021/12/30	1	236.00	0.1	236.50	236.00	0.9	7,912	0.01%
2021/12/29	0	0.00	1	239.93	236.50	-1	7,927	-0.01%
2021/12/28	2.1	234.57	3.2	236.59	235.00	-1.1	7,876	-0.01%
2021/12/27	3	233.17	3.1	234.29	234.50	-0.1	7,835	0.00%
2021/12/24	1	230.50	3	228.83	228.50	-2	7,779	-0.03%
2021/12/23	1.3	225.30	1	224.50	229.00	0.3	7,737	0.00%
2021/12/21	0	0.00	1	219.00	218.00	-1	7,661	-0.01%
2021/12/20	3	224.33	1	226.00	219.00	2	7,611	0.03%
2021/12/17	1	225.50	0	225.00	225.00	1	7,574	0.01%
2021/12/16	6	227.17	9	227.33	228.50	-3	7,506	-0.04%
2021/12/15	1	221.00	1	219.00	219.00	0	7,348	0.00%
2021/12/14	2	218.50	3	218.17	217.00	-1	7,303	-0.01%
2021/12/13	1	221.00	2.1	222.96	223.00	-1.1	7,229	-0.01%
2021/12/10	5	223.20	4	227.38	226.00	1	7,126	0.01%
2021/12/09	3	222.33	3	221.83	220.50	0	6,926	0.00%
2021/12/08	5	217.90	9.1	217.66	219.00	-4.1	6,752	-0.06%
2021/12/07	2	211.75	5	209.50	209.50	-3	6,534	-0.05%
2021/12/06	4.1	212.61	1	211.50	212.00	3.1	6,504	0.05%
2021/12/03	7	210.14	6.2	210.39	211.50	0.8	6,549	0.01%
2021/12/02	3	205.50	1	206.00	205.00	2	6,505	0.03%
2021/12/01	3	206.67	1	206.00	206.50	2	6,555	0.03%
2021/11/30	2	207.26	3	208.00	207.00	-1	6,532	-0.02%
2021/11/29	8	206.13	4	201.13	205.00	4	6,545	0.06%
2021/11/26	1	203.00	1	205.00	200.50	0	6,407	0.00%
2021/11/25	0	0.00	1	211.50	212.50	-1	6,371	-0.02%
2021/11/24	9	218.72	12	220.38	215.00	-3	6,396	-0.05%
2021/11/23	14	207.14	14.2	207.06	207.00	-0.2	5,993	0.00%
2021/11/22	8	203.69	13.2	203.60	205.50	-5.2	5,969	-0.09%
2021/11/19	10	195.90	11	195.05	195.00	-1	5,977	-0.02%
2021/11/18	3	194.83	5	195.90	196.00	-2	6,058	-0.03%
2021/11/17	1	195.50	5	197.00	198.00	-4	6,094	-0.07%
2021/11/16	5	195.10	3	197.33	194.50	2	6,123	0.03%
2021/11/12	3	195.33	6	197.00	193.00	-3	6,252	-0.05%
2021/11/11	3	194.00	3	194.17	193.00	0	6,248	0.00%
2021/11/10	3	191.83	1	194.00	194.00	2	6,319	0.03%
2021/11/08	1	194.00	3	192.83	191.50	-2	6,364	-0.03%
2021/11/05	3.1	192.61	2	193.25	193.00	1.1	6,400	0.02%
2021/11/04	2	191.75	1	193.00	190.50	1	6,437	0.02%
2021/11/03	4	194.75	3.2	192.37	192.00	0.9	6,483	0.01%
2021/11/02	4.1	193.65	5	197.40	191.50	-0.9	6,617	-0.01%
2021/11/01	7.1	195.94	2.2	196.43	197.00	4.9	6,518	0.07%
2021/10/29	4	189.63	10	188.60	189.50	-6	6,392	-0.09%
2021/10/27	2.1	183.38	1.3	182.23	182.50	0.8	6,353	0.01%
2021/10/26	3.1	182.16	1	183.00	182.00	2.1	6,424	0.03%
2021/10/25	1	177.50	1.2	180.93	180.50	-0.2	6,532	0.00%
2021/10/22	1.1	180.91	0	0.00	179.00	1.1	6,741	0.02%
2021/10/21	2	182.75	3	184.67	180.50	-1	6,876	-0.01%
2021/10/20	0.2	182.75	1	183.00	183.00	-0.8	6,886	-0.01%
2021/10/19	3	180.50	2	182.00	183.00	1	7,066	0.01%
2021/10/18	1.2	181.71	0	0.00	179.00	1.2	7,159	0.02%
2021/10/15	2	183.25	2.1	182.31	184.00	-0.1	7,337	0.00%
2021/10/14	1	176.00	2	177.50	176.00	-1	7,447	-0.01%
2021/10/13	1.1	174.59	0	0.00	175.00	1.1	7,552	0.01%
2021/10/12	1	177.50	0	0.00	178.00	1	7,673	0.01%
2021/10/08	0.1	181.00	2	180.50	181.00	-1.9	7,840	-0.02%
2021/10/07	1.1	180.14	5.4	181.13	181.50	-4.3	8,099	-0.05%
2021/10/06	1.1	174.50	45	172.50	175.00	-43.9	8,891	-0.49%
2021/10/05	45.6	173.98	1	169.00	176.00	44.6	8,968	0.50%
2021/10/04	2	173.50	3	174.33	172.00	-1	9,015	-0.01%
2021/10/01	4.3	175.19	0	0.00	175.50	4.3	9,120	0.05%
2021/09/30	5.1	177.11	4	178.25	181.50	1.1	9,188	0.01%
2021/09/29	3.5	176.74	1	174.50	174.50	2.5	9,180	0.03%
2021/09/28	2.1	183.52	1	186.50	184.00	1.1	9,168	0.01%
2021/09/27	0.2	188.50	0	0.00	187.00	0.2	9,163	0.00%
2021/09/24	1.1	189.09	0.1	190.00	191.00	1	9,278	0.01%
2021/09/23	0.5	188.50	7	187.29	187.50	-6.5	9,399	-0.07%
2021/09/22	1	185.50	1	184.50	186.00	0	9,675	0.00%
2021/09/17	0	0.00	1	187.50	190.50	-1	9,671	-0.01%
2021/09/16	5.1	189.20	2	189.00	189.00	3.1	9,806	0.03%
2021/09/15	1	188.00	0	0.00	189.00	1	10,108	0.01%
2021/09/14	4.1	192.24	1	191.50	192.00	3.1	10,464	0.03%
2021/09/10	3.2	193.42	3	192.33	193.50	0.2	10,554	0.00%
2021/09/09	3	187.67	3	188.50	189.50	0	10,705	0.00%
2021/09/08	3	188.00	1	185.00	185.00	2	10,742	0.02%
2021/09/07	3.1	193.19	0	0.00	189.00	3.1	10,701	0.03%
2021/09/06	1	195.00	4	195.88	195.50	-3	10,626	-0.03%
2021/09/03	1	195.00	6	193.42	194.00	-5	10,585	-0.05%
2021/09/02	7	195.50	8	191.63	189.50	-1	10,684	-0.01%
2021/09/01	2.1	191.14	0	0.00	194.00	2.1	10,842	0.02%
2021/08/31	3	191.00	2.1	192.33	193.00	0.9	10,880	0.01%
2021/08/30	4	193.75	6.1	193.84	193.50	-2.1	10,831	-0.02%
2021/08/27	5	189.60	6	191.50	190.00	-1	10,694	-0.01%
2021/08/26	6	186.75	2	187.25	187.50	4	10,631	0.04%
2021/08/25	6.1	185.21	10.8	186.38	191.00	-4.7	10,485	-0.04%
2021/08/24	1	172.00	0	0.00	174.00	1	10,262	0.01%
2021/08/23	0	0.00	2	172.00	174.00	-2	10,224	-0.02%
2021/08/19	4.2	165.34	1	165.50	163.50	3.2	10,107	0.03%
2021/08/17	1.1	169.00	0	0.00	166.00	1.1	10,148	0.01%
2021/08/16	1.4	171.86	0	0.00	172.50	1.4	10,093	0.01%
2021/08/13	2.1	173.67	0	0.00	172.50	2.1	10,033	0.02%
2021/08/12	0	0.00	1	180.00	179.00	-1	10,040	-0.01%
2021/08/10	3	180.83	0	0.00	182.00	3	10,147	0.03%
2021/08/09	2.1	187.76	0	0.00	187.00	2.1	10,205	0.02%
2021/08/06	5.2	193.88	0	0.00	193.00	5.2	10,262	0.05%
2021/08/05	1	202.00	1.2	204.65	204.00	-0.2	10,235	0.00%
2021/08/04	2.1	198.54	0	0.00	199.00	2.1	10,513	0.02%
2021/08/02	0	0.00	0.1	194.00	192.50	-0.1	10,893	0.00%
2021/07/30	0.1	190.00	0	0.00	189.00	0.1	10,992	0.00%
2021/07/29	0.1	188.00	0.1	192.50	195.50	0	11,203	0.00%
2021/07/28	11.1	189.55	8	183.75	189.00	3.1	11,474	0.03%
2021/07/27	1.2	199.75	3	196.50	196.50	-1.8	11,612	-0.02%
2021/07/26	0	0.00	2	212.00	209.00	-2	11,672	-0.02%
2021/07/23	73.1	217.52	72	210.97	210.00	1.1	11,876	0.01%
2021/07/22	13	213.31	3	212.00	212.00	10	11,797	0.08%
2021/07/21	1	215.50	3.1	216.94	213.00	-2.1	11,968	-0.02%
2021/07/20	0	0.00	5	210.30	209.00	-5	12,128	-0.04%
2021/07/19	6	215.83	0	216.50	216.00	6	12,481	0.05%
2021/07/16	5	214.50	0	0.00	217.00	5	12,839	0.04%
2021/07/15	0	0.00	0.1	213.00	213.50	-0.1	13,757	0.00%
2021/07/14	0.1	206.50	2.9	212.83	210.50	-2.8	14,389	-0.02%
2021/07/13	2.1	219.38	29.3	211.36	215.50	-27.2	14,242	-0.19%
2021/07/12	2	198.50	65.1	199.98	200.50	-63.1	13,477	-0.47%
2021/07/09	2	195.00	0	197.50	196.00	2	13,427	0.01%
2021/07/08	66	198.83	6	196.33	196.00	60	13,477	0.45%
2021/07/07	1	197.00	11.1	196.91	197.00	-10.1	13,466	-0.07%
2021/07/06	3	192.17	1	193.00	192.50	2	13,458	0.02%
2021/07/05	0	194.00	14.2	194.73	194.50	-14.2	13,610	-0.10%
2021/07/02	2.1	189.95	4	189.13	189.50	-1.9	13,814	-0.01%
2021/07/01	7.2	188.26	1	189.00	187.00	6.2	13,871	0.04%
2021/06/30	14.1	194.64	13.1	196.45	193.00	1	13,947	0.01%
2021/06/29	16.1	195.18	28	197.00	192.00	-11.9	13,885	-0.09%
2021/06/28	11	191.23	4	191.00	191.50	7	13,710	0.05%
2021/06/25	29.1	193.43	5	191.60	191.00	24.1	13,743	0.18%
2021/06/24	12	190.58	13	193.69	194.50	-1	13,640	-0.01%
2021/06/23	13	189.54	7	186.50	191.50	6	13,369	0.04%
2021/06/22	15	180.73	14	177.79	177.50	1	13,018	0.01%
2021/06/21	6.2	179.08	3	181.00	178.00	3.2	13,002	0.02%
2021/06/18	4	187.25	2	188.25	183.00	2	12,987	0.02%
2021/06/17	1	180.09	2	183.50	185.00	-1	12,867	-0.01%
2021/06/16	7	183.07	8	180.94	180.00	-1	12,976	-0.01%
2021/06/11	4	183.13	66	182.83	182.00	-62	13,061	-0.47%
2021/06/10	8	182.06	7	183.00	183.00	1	13,107	0.01%
2021/06/09	103.3	181.10	40.2	181.66	181.00	63.1	12,969	0.49%	大買/
2021/06/08	16.5	175.64	17.1	174.86	174.00	-0.6	12,752	0.00%
2021/06/07	3	172.83	3.1	171.71	172.00	-0.1	12,733	0.00%
2021/06/04	3.2	172.00	1	172.50	172.50	2.2	12,735	0.02%
2021/06/03	1	172.00	3	170.00	173.00	-2	12,838	-0.02%
2021/06/02	7	169.14	7	165.57	165.00	0	12,791	0.00%
2021/06/01	0	0.00	1	168.00	168.00	-1	12,867	-0.01%
2021/05/31	7	167.57	15	168.00	168.50	-8	12,884	-0.06%
2021/05/28	10	165.00	5	165.80	165.00	5	12,907	0.04%
2021/05/27	1	163.00	1	163.50	163.50	0	12,956	0.00%
2021/05/26	10	164.45	8	162.00	162.00	2	13,006	0.02%
2021/05/25	17	161.82	22	165.43	164.00	-5	13,006	-0.04%
2021/05/24	3	153.67	1	153.00	156.00	2	13,123	0.02%
2021/05/21	2.1	149.74	3	152.17	153.50	-1	13,256	-0.01%
2021/05/20	1.3	148.88	1	147.00	147.50	0.3	13,666	0.00%
2021/05/19	2.3	151.00	0	0.00	150.00	2.3	13,667	0.02%
2021/05/18	5	153.30	5	152.40	154.50	0	13,701	0.00%
2021/05/17	3	147.17	2	149.25	145.00	1	13,815	0.01%
2021/05/14	4	155.25	3	155.00	155.00	1	13,665	0.01%
2021/05/13	9	152.44	10	153.20	152.00	-1	13,578	-0.01%
2021/05/12	24.2	153.12	19	151.79	155.00	5.2	13,449	0.04%
2021/05/11	17.1	161.55	14	160.64	158.00	3.1	13,222	0.02%
2021/05/10	8.1	175.80	8	173.88	172.00	0.1	13,061	0.00%
2021/05/07	10	175.30	10	177.55	178.50	0	13,058	0.00%
2021/05/06	10	170.75	9.2	172.08	172.50	0.8	13,022	0.01%
2021/05/05	13.1	172.97	14.2	175.82	170.50	-1.1	12,783	-0.01%
2021/05/04	15.3	186.16	14	184.50	183.00	1.3	12,559	0.01%
2021/05/03	9	187.56	4	186.38	183.50	5	12,493	0.04%
2021/04/29	7	199.43	11.2	198.13	195.50	-4.2	12,639	-0.03%
2021/04/28	10	195.45	7	194.21	196.00	3	12,427	0.02%
2021/04/27	21.2	199.66	21.1	197.45	197.50	0.1	12,426	0.00%
2021/04/26	12	195.17	11	197.14	200.00	1	12,255	0.01%
2021/04/23	10.2	187.11	13	191.12	192.50	-2.8	12,017	-0.02%
2021/04/22	14.1	191.39	27	186.83	179.00	-12.9	11,844	-0.11%
2021/04/21	42.1	196.33	26.2	196.34	190.50	15.9	11,537	0.14%
2021/04/20	10	183.85	59.4	185.93	190.00	-49.4	10,641	-0.46%
2021/04/19	0	0.00	4	173.13	173.00	-4	9,991	-0.04%
2021/04/16	2	168.25	14	169.79	169.50	-12	10,055	-0.12%
2021/04/15	1.1	167.00	0	168.00	169.00	1.1	10,170	0.01%
2021/04/14	2	164.25	2	166.00	168.50	0	10,245	0.00%
2021/04/13	2	172.00	0	0.00	170.00	2	10,377	0.02%
2021/04/12	0	0.00	3	171.17	170.50	-3	10,532	-0.03%
2021/04/09	4.2	170.38	1	172.01	170.00	3.2	10,767	0.03%
2021/04/08	5.1	176.42	7	176.33	176.00	-1.9	10,814	-0.02%
2021/04/07	21.3	172.02	4	174.50	172.50	17.3	10,851	0.16%
2021/04/06	2	172.75	1	171.51	174.00	1	11,465	0.01%
2021/04/01	26	169.77	4	170.00	169.50	22	11,433	0.19%
2021/03/31	6	168.92	4	169.00	169.00	2	11,478	0.02%
2021/03/30	1.4	166.28	6	165.33	167.50	-4.6	11,564	-0.04%
2021/03/29	2	163.50	2	164.00	164.00	0	11,816	0.00%
2021/03/26	3	161.83	1	160.00	161.00	2	12,205	0.02%
2021/03/25	1	160.00	2	160.75	160.50	-1	12,361	-0.01%
2021/03/24	3.2	162.53	2	164.00	162.00	1.2	12,549	0.01%
2021/03/23	3.1	166.31	0	0.00	166.00	3.1	12,740	0.02%
2021/03/22	2.3	166.15	3	167.00	165.50	-0.7	12,974	-0.01%
2021/03/19	1	165.00	0.3	168.00	168.00	0.7	13,214	0.01%
2021/03/18	0	0.00	1.3	168.10	167.00	-1.3	13,270	-0.01%
2021/03/17	1	165.00	0	0.00	165.50	1	13,845	0.01%
2021/03/16	0	0.00	3	167.33	168.50	-3	14,131	-0.02%
2021/03/15	1	165.00	0.1	164.00	165.50	0.9	14,731	0.01%
2021/03/11	0.1	161.50	6.1	160.84	162.50	-6.1	15,371	-0.04%
2021/03/10	0	0.00	3	155.17	156.00	-3	15,671	-0.02%
2021/03/09	7.2	153.69	12	153.46	153.50	-4.8	16,368	-0.03%
2021/03/08	1	159.00	2	159.00	157.50	-1	16,950	-0.01%
2021/03/05	2.1	159.74	1	161.50	160.00	1.1	18,104	0.01%
2021/03/04	3	161.17	0	0.00	160.00	3	18,259	0.02%
2021/03/03	8.2	163.75	0	0.00	163.50	8.2	18,387	0.04%
2021/03/02	2.1	170.64	3.3	169.61	166.50	-1.2	18,602	-0.01%
2021/02/26	2.2	166.41	3	166.50	167.00	-0.8	18,790	0.00%
2021/02/25	1	173.50	1.2	171.08	171.00	-0.2	19,109	0.00%
2021/02/24	23	176.48	29	174.34	170.00	-6	19,236	-0.03%
2021/02/23	2.1	172.52	2	172.25	172.00	0.1	18,979	0.00%
2021/02/22	31	173.85	31.1	175.05	175.00	-0.1	18,860	0.00%
2021/02/19	2	163.75	2	166.25	167.00	0	18,511	0.00%
2021/02/18	2	164.25	1	165.00	164.00	1	18,916	0.01%
2021/02/17	4.3	165.30	5	164.30	161.50	-0.7	18,922	0.00%
2021/02/05	2.1	157.23	4	155.50	155.00	-2	18,760	-0.01%
2021/02/04	3	154.33	1	155.50	157.00	2	18,906	0.01%
2021/02/03	2.1	157.71	1	158.50	155.50	1.1	19,198	0.01%
2021/02/02	4	158.25	2.2	157.01	158.00	1.8	19,247	0.01%
2021/02/01	4	146.50	3	148.67	150.00	1	19,361	0.01%
2021/01/29	2.4	156.38	0	0.00	152.00	2.4	19,472	0.01%
2021/01/28	5	156.80	1	157.50	157.50	4	19,406	0.02%
2021/01/27	1.3	162.38	1	162.00	162.00	0.3	19,456	0.00%
2021/01/26	7.2	163.44	5	164.50	162.00	2.2	19,440	0.01%
2021/01/25	3	175.00	5	175.00	170.50	-2	19,287	-0.01%
2021/01/22	9	168.39	10	168.65	172.00	-1	18,999	-0.01%
2021/01/21	1	160.50	0	0.00	160.00	1	18,678	0.01%
2021/01/20	1	160.00	8	160.25	159.50	-7	18,700	-0.04%
2021/01/19	4	163.50	2.5	164.67	165.00	1.5	18,666	0.01%
2021/01/18	3.3	159.82	3	158.67	163.00	0.3	18,622	0.00%
2021/01/15	4.3	163.38	2	162.75	161.00	2.3	18,518	0.01%
2021/01/14	5	168.40	6	168.58	167.50	-1	18,227	-0.01%
2021/01/13	1	170.50	3	169.33	169.00	-2	18,092	-0.01%
2021/01/12	2	170.00	2	169.25	168.50	0	17,950	0.00%
2021/01/11	6	172.50	2	174.00	174.00	4	17,810	0.02%
2021/01/08	4	171.50	2	168.25	170.00	2	17,740	0.01%
2021/01/07	7	172.07	6	171.08	172.00	1	17,767	0.01%
2021/01/06	22	169.86	14	170.11	172.50	8	17,705	0.05%
2021/01/05	13	171.04	6	171.84	171.00	7	17,446	0.04%
2021/01/04	16	180.41	15	177.67	177.50	1	17,184	0.01%
2020/12/31	4	176.63	12.1	175.89	177.50	-8.1	16,868	-0.05%
2020/12/30	8	174.06	10	175.00	175.00	-2	16,663	-0.01%
2020/12/29	36	173.50	30.2	173.18	171.00	5.8	16,395	0.04%
2020/12/28	8	168.25	7	168.14	169.00	1	15,706	0.01%
2020/12/25	12	165.13	6	165.33	167.50	6	15,544	0.04%
2020/12/24	9	168.44	9	166.00	165.00	0	15,449	0.00%
2020/12/23	16	166.09	46.1	166.68	168.00	-30.1	15,348	-0.20%
2020/12/22	35	165.10	26.1	165.75	162.50	8.9	15,141	0.06%
2020/12/21	9.2	160.07	12	161.63	160.50	-2.8	14,756	-0.02%
2020/12/18	16	163.28	14	163.82	161.50	2	14,595	0.01%
2020/12/17	11.2	167.47	13	168.62	166.50	-1.8	14,418	-0.01%
2020/12/16	4	167.88	10	168.65	170.00	-6	14,232	-0.04%
2020/12/15	22.1	166.43	4	165.88	163.00	18.1	13,968	0.13%
2020/12/14	7.7	170.06	4	170.13	168.50	3.7	13,701	0.03%
2020/12/11	25	169.02	25	169.16	168.00	0	13,705	0.00%
2020/12/10	6	168.33	4	170.13	168.00	2	13,190	0.02%
2020/12/09	12.1	170.10	16	168.19	172.00	-3.9	12,823	-0.03%
2020/12/08	6	158.08	7	158.36	159.00	-1	12,171	-0.01%
2020/12/07	11	155.14	6	154.00	154.50	5	11,949	0.04%
2020/12/04	11	159.27	13	159.65	160.00	-2	11,594	-0.02%
2020/12/03	25	157.68	32.1	157.30	160.00	-7.1	11,330	-0.06%
2020/12/02	34.1	149.80	30	151.15	154.00	4.1	10,718	0.04%
2020/12/01	31	148.60	26	146.77	144.50	5	10,250	0.05%
2020/11/30	0	0.00	1	142.50	143.50	-1	9,258	-0.01%
2020/11/27	6	129.75	8	128.81	130.50	-2	9,019	-0.02%
2020/11/26	11	128.14	18.1	127.93	129.00	-7.1	8,867	-0.08%
2020/11/25	15.1	125.02	8.1	125.39	122.00	7	8,601	0.08%
2020/11/24	12	123.54	10	122.90	125.00	2	8,371	0.02%
2020/11/23	1	119.99	5	119.20	120.00	-4	7,990	-0.05%
2020/11/19	0	0.00	2	116.00	117.00	-2	7,773	-0.03%
2020/11/18	1	116.00	0	0.00	116.00	1	7,765	0.01%
2020/11/17	5	118.60	6	117.92	115.50	-1	7,764	-0.01%
2020/11/16	0	0.00	1	114.50	115.00	-1	7,533	-0.01%
2020/11/13	0	0.00	4	113.50	113.50	-4	7,530	-0.05%
2020/11/12	3	113.67	2	113.00	112.50	1	7,548	0.01%
2020/11/11	4	112.75	30	111.95	114.00	-26	7,577	-0.34%
2020/11/10	3	108.67	2	108.00	107.50	1	7,456	0.01%
2020/11/09	2	109.75	18	108.83	110.00	-16	7,487	-0.21%
2020/11/06	8	107.50	8	107.25	106.00	0	7,417	0.00%
2020/11/05	3	104.17	3	103.17	103.50	0	7,400	0.00%
2020/11/04	2	103.50	5	102.60	103.50	-3	7,491	-0.04%
2020/10/30	1	101.00	1	99.60	99.60	0	7,843	0.00%
2020/10/29	1	100.00	1	100.00	99.90	0	7,870	0.00%
2020/10/28	2	102.75	0	0.00	101.50	2	7,984	0.03%
2020/10/27	1	103.00	1	103.50	104.00	0	8,025	0.00%
2020/10/26	1.3	103.39	2	103.25	103.00	-0.7	8,076	-0.01%
2020/10/23	0	0.00	1	103.00	103.00	-1	8,305	-0.01%
2020/10/21	0	0.00	1	101.50	101.50	-1	8,543	-0.01%
2020/10/20	1	102.00	0	0.00	101.00	1	8,742	0.01%
2020/10/16	3	103.83	18	101.72	101.00	-15	9,209	-0.16%
2020/10/15	19	103.32	3	102.50	102.50	16	9,217	0.17%
2020/10/14	0	0.00	1	100.50	100.50	-1	9,128	-0.01%
2020/10/13	3	98.60	0	0.00	99.20	3	9,252	0.03%
2020/10/12	0	0.00	2	99.40	98.00	-2	9,314	-0.02%
2020/10/08	0	0.00	3	99.70	98.70	-3	9,377	-0.03%
2020/10/07	1	98.30	1	98.80	99.00	0	9,472	0.00%
2020/10/06	4	98.68	1	98.50	98.50	3	9,629	0.03%
2020/10/05	1	97.70	0	0.00	97.90	1	9,893	0.01%
2020/09/30	1	96.50	0	0.00	96.80	1	10,071	0.01%
2020/09/28	3	96.77	3	96.50	96.00	0	10,438	0.00%
2020/09/25	3	95.77	2	95.00	94.40	1	10,471	0.01%
2020/09/24	3	98.47	3	97.63	97.20	0	10,491	0.00%
2020/09/23	3	99.50	4	99.60	99.90	-1	10,527	-0.01%
2020/09/22	1	99.10	2	98.90	98.50	-1	10,541	-0.01%
2020/09/21	0	0.00	4	100.00	100.00	-4	10,519	-0.04%
2020/09/18	1	102.50	1	102.00	102.00	0	10,529	0.00%
2020/09/17	0	0.00	1	103.00	103.00	-1	10,545	-0.01%
2020/09/16	13	104.27	6	104.58	103.00	7	10,542	0.07%
2020/09/15	4	102.50	1	102.50	103.00	3	10,426	0.03%
2020/09/14	0	0.00	1	100.50	100.50	-1	10,339	-0.01%
2020/09/11	1	101.50	3	100.67	100.50	-2	10,356	-0.02%
2020/09/10	1	101.50	0	0.00	100.50	1	10,358	0.01%
2020/09/09	1	101.50	1	102.00	102.00	0	10,349	0.00%
2020/09/07	6.4	100.94	0	0.00	100.00	6.4	10,388	0.06%
2020/09/04	4	101.75	14	99.97	102.50	-10	10,355	-0.10%
2020/09/03	5	99.52	5	99.70	101.00	0	10,503	0.00%
2020/09/02	4	97.40	0	0.00	97.30	4	10,847	0.04%
2020/09/01	3	95.97	0	0.00	96.80	3	10,883	0.03%
2020/08/31	2	96.25	1	96.40	96.40	1	10,959	0.01%
2020/08/28	2	97.15	0	0.00	97.40	2	11,085	0.02%
2020/08/27	0	0.00	10	98.61	98.40	-10	11,263	-0.09%
2020/08/26	2	97.65	1	98.00	97.80	1	11,264	0.01%
2020/08/25	6	98.47	1	97.90	97.50	5	11,271	0.04%
2020/08/24	3	97.00	7	96.99	98.00	-4	11,270	-0.04%
2020/08/21	1	96.10	2	96.85	97.10	-1	11,267	-0.01%
2020/08/20	12	95.59	9	95.76	95.60	3	11,224	0.03%
2020/08/19	7	103.64	2	104.25	101.50	5	11,038	0.05%
2020/08/18	2	103.00	3	103.83	104.00	-1	11,024	-0.01%
2020/08/17	2	103.50	5	104.30	104.00	-3	11,026	-0.03%
2020/08/14	5	103.10	1	102.50	103.50	4	10,886	0.04%
2020/08/13	0	0.00	6	101.33	101.00	-6	10,794	-0.06%
2020/08/12	8	103.00	0	0.00	103.00	8	10,709	0.07%
2020/08/11	6	104.00	3	104.33	102.50	3	10,656	0.03%
2020/08/10	8	101.50	3	101.33	101.50	5	10,475	0.05%
2020/08/07	13	102.08	7	102.50	100.00	6	10,409	0.06%
2020/08/05	4	99.68	6	100.33	99.30	-2	10,260	-0.02%
2020/08/04	8	97.20	9	97.64	98.90	-1	10,378	-0.01%
2020/08/03	3	97.33	11	98.25	97.00	-8	10,731	-0.07%
2020/07/31	16	97.86	3	98.03	98.00	13	10,755	0.12%
2020/07/30	1	94.70	3	97.13	97.80	-2	10,717	-0.02%
2020/07/29	6	94.00	1	95.40	94.50	5	10,733	0.05%
2020/07/28	8	96.09	3	96.63	94.50	5	10,724	0.05%
2020/07/27	1	96.30	1	98.20	95.30	0	10,641	0.00%
2020/07/24	3	97.33	8	97.48	96.10	-5	10,589	-0.05%
2020/07/23	4	102.38	1	100.50	100.00	3	10,450	0.03%
2020/07/22	3	107.33	1	107.50	108.00	2	10,288	0.02%
2020/07/21	1	107.00	2	105.75	106.00	-1	10,074	-0.01%
2020/07/20	1	103.00	1	104.00	103.50	0	9,894	0.00%
2020/07/17	1	101.50	1	103.00	103.00	0	9,830	0.00%
2020/07/16	3	102.50	2	102.50	102.00	1	9,847	0.01%
2020/07/15	2	103.00	0	0.00	101.00	2	9,773	0.02%
2020/07/13	2	103.75	3	104.67	104.50	-1	10,021	-0.01%
2020/07/10	4	102.88	2	102.50	102.50	2	10,149	0.02%
2020/07/09	3	106.67	2	103.75	106.00	1	10,110	0.01%
2020/07/08	2	102.50	9	102.94	102.50	-7	9,882	-0.07%
2020/07/07	5	99.96	5	100.20	99.50	0	9,766	0.00%
2020/07/06	0	0.00	3	100.13	100.00	-3	9,890	-0.03%
2020/07/03	0	0.00	8	97.40	97.80	-8	10,061	-0.08%
2020/07/02	3	96.93	8	97.00	97.00	-5	10,263	-0.05%
2020/07/01	1	95.80	4	95.60	95.40	-3	10,373	-0.03%
2020/06/30	3	95.00	2	94.30	94.90	1	10,424	0.01%
2020/06/29	2	92.80	1	93.20	93.00	1	10,470	0.01%
2020/06/24	1	94.00	0	0.00	94.00	1	10,531	0.01%
2020/06/23	2	94.25	1	93.41	93.90	1	10,717	0.01%
2020/06/22	1	93.70	0	0.00	93.10	1	10,897	0.01%
2020/06/19	1	94.40	2	94.00	93.90	-1	11,175	-0.01%
2020/06/18	1	92.80	0	0.00	92.10	1	11,317	0.01%
2020/06/17	1	92.50	2	92.35	92.40	-1	11,436	-0.01%
2020/06/16	0	0.00	2	91.70	92.10	-2	11,637	-0.02%
2020/06/15	0	0.00	1	91.40	90.50	-1	11,968	-0.01%
2020/06/12	6	89.33	3.5	91.40	91.50	2.5	12,126	0.02%
2020/06/11	2	92.00	0	0.00	91.50	2	12,253	0.02%
2020/06/10	12	95.40	7	94.96	95.40	5	12,271	0.04%
2020/06/09	29	94.53	21	93.93	94.20	8	12,514	0.06%
2020/06/08	13.5	98.41	27	97.09	99.00	-13.5	12,338	-0.11%
2020/06/05	0	0.00	11	91.75	91.80	-11	11,890	-0.09%
2020/06/04	2	92.10	2	91.80	91.60	0	11,991	0.00%
2020/06/03	5	91.10	8.3	91.58	91.40	-3.3	12,099	-0.03%
2020/06/02	10	91.34	8	90.78	91.50	2	11,996	0.02%
2020/06/01	1	88.20	1	89.00	89.00	0	11,938	0.00%
2020/05/29	2	88.15	0	0.00	87.80	2	12,059	0.02%
2020/05/28	1	89.00	1	89.60	89.10	0	12,162	0.00%
2020/05/27	2	89.10	0	0.00	88.70	2	12,309	0.02%
2020/05/26	1	89.50	3	89.73	89.30	-2	12,437	-0.02%
2020/05/25	3	87.10	3	88.40	89.20	0	12,565	0.00%
2020/05/22	3	88.87	3	88.63	88.30	0	12,598	0.00%
2020/05/21	2.3	89.10	2	89.05	89.00	0.3	12,627	0.00%
2020/05/20	4	88.15	7	88.14	88.00	-3	12,646	-0.02%
2020/05/19	1	88.10	4	89.00	88.50	-3	12,805	-0.02%
2020/05/18	4	86.93	0	0.00	86.80	4	13,041	0.03%
2020/05/15	11	87.16	4	88.78	87.00	7	13,274	0.05%
2020/05/14	10	89.32	1	90.90	88.20	9	13,690	0.07%
2020/05/13	7	91.39	7	91.66	91.00	0	13,873	0.00%
2020/05/12	4	91.83	5	92.30	90.90	-1	13,837	-0.01%
2020/05/11	4	91.90	13	91.68	92.20	-9	13,890	-0.06%
2020/05/08	19	90.94	10.1	90.80	90.60	8.9	13,690	0.07%
2020/05/07	7	87.79	5	87.28	87.10	2	13,381	0.01%
2020/05/06	1	88.60	1	87.10	87.20	0	13,392	0.00%
2020/05/05	1	88.20	3	88.13	88.50	-2	13,445	-0.01%
2020/05/04	4	87.00	0	0.00	86.90	4	13,527	0.03%
2020/04/30	3	88.70	3	88.83	89.10	0	13,575	0.00%
2020/04/29	0	0.00	4	86.95	87.00	-4	13,527	-0.03%
2020/04/28	1	87.20	7	87.03	86.50	-6	13,593	-0.04%
2020/04/27	7	85.34	8	86.09	86.20	-1	13,814	-0.01%
2020/04/24	6	84.45	6	84.52	84.70	0	13,917	0.00%
2020/04/23	3	85.63	2	86.15	85.20	1	14,143	0.01%
2020/04/22	13	84.91	3	85.10	85.10	10	14,263	0.07%
2020/04/21	13	86.77	4	86.85	84.40	9	14,573	0.06%
2020/04/20	1	86.00	4	88.08	87.50	-3	14,549	-0.02%
2020/04/17	6	88.38	22	86.90	86.40	-16	14,507	-0.11%
2020/04/16	4	87.70	0	0.00	88.00	4	14,323	0.03%
2020/04/15	2	87.50	21	87.65	88.60	-19	14,254	-0.13%
2020/04/14	3	85.97	1	85.10	86.00	2	14,050	0.01%
2020/04/13	6	84.70	8	84.90	84.50	-2	14,051	-0.01%
2020/04/10	9	84.88	4	85.40	86.00	5	14,058	0.04%
2020/04/09	17	85.93	12	86.58	84.30	5	14,202	0.04%
2020/04/08	8	85.78	7	85.47	86.90	1	14,166	0.01%
2020/04/07	8	81.75	17	82.29	82.90	-9	13,825	-0.07%
2020/04/06	13	77.72	8	79.66	80.00	5	13,642	0.04%
2020/04/01	16	77.19	8	77.23	77.20	8	13,501	0.06%
2020/03/31	17	79.26	11	78.77	78.20	6	13,445	0.04%
2020/03/30	20	78.30	9	78.16	79.10	11	14,004	0.08%
2020/03/27	21	80.97	27	79.67	79.60	-6	13,950	-0.04%
2020/03/26	4	78.45	0	0.00	80.30	4	13,817	0.03%
2020/03/25	12	80.26	18	80.53	78.70	-6	13,737	-0.04%
2020/03/24	78	77.94	75	76.73	75.70	3	13,481	0.02%
2020/03/23	4	74.40	3	75.83	73.60	1	13,586	0.01%
2020/03/20	25.1	80.44	33	80.57	80.60	-7.9	13,512	-0.06%
2020/03/19	16	77.28	5	75.96	75.80	11	13,392	0.08%
2020/03/18	5	84.94	7	85.33	84.20	-2	13,093	-0.02%
2020/03/17	16	87.22	24	85.48	84.20	-8	13,013	-0.06%
2020/03/16	3	89.33	2	87.00	86.50	1	12,937	0.01%
2020/03/13	15	89.79	11	89.46	91.70	4	12,861	0.03%
2020/03/12	25	93.82	29	94.89	94.00	-4	12,576	-0.03%
2020/03/11	6	99.95	1	98.50	98.50	5	12,749	0.04%
2020/03/10	7	99.94	4	100.45	102.00	3	13,169	0.02%
2020/03/09	12	99.68	4	100.70	98.30	8	13,222	0.06%
2020/03/06	3	106.33	38	106.50	106.00	-35	13,026	-0.27%
2020/03/05	0	0.00	3	107.83	109.00	-3	12,961	-0.02%
2020/03/04	2	104.25	0	0.00	103.50	2	12,816	0.02%
2020/03/03	44	109.35	4	110.75	106.50	40	12,681	0.32%
2020/03/02	12	106.96	4	106.50	108.50	8	12,578	0.06%
2020/02/27	8	106.44	3	107.00	105.00	5	12,499	0.04%
2020/02/26	11	110.77	112	110.79	108.50	-101	12,399	-0.81%	大賣/鉅額交易
2020/02/25	3	112.00	1	113.50	113.00	2	12,235	0.02%
2020/02/24	13	113.12	3	113.50	112.50	10	12,185	0.08%
2020/02/20	7	116.43	5	117.10	117.00	2	12,027	0.02%
2020/02/19	13	114.96	17	115.47	116.00	-4	11,823	-0.03%
2020/02/18	14	113.29	12	115.04	110.50	2	11,515	0.02%
2020/02/17	16	112.81	29.1	112.06	113.00	-13.1	11,278	-0.12%
2020/02/14	1	105.00	8	105.69	108.00	-7	10,837	-0.06%
2020/02/13	5	102.50	23	103.50	102.00	-18	10,571	-0.17%
2020/02/12	0	0.00	5	105.00	103.50	-5	10,678	-0.05%
2020/02/11	30	102.33	1	103.00	103.00	29	10,836	0.27%
2020/02/10	13	100.96	1	102.50	101.00	12	10,898	0.11%
2020/02/07	3	102.67	0	0.00	103.00	3	10,875	0.03%
2020/02/06	2	104.00	4	104.75	103.50	-2	11,007	-0.02%
2020/02/05	8.1	102.56	9	103.94	102.00	-0.9	10,999	-0.01%
2020/02/04	4	99.70	6	100.77	101.00	-2	10,844	-0.02%
2020/02/03	17	94.99	25	94.91	98.20	-8	10,802	-0.07%
2020/01/31	14	97.87	18	97.85	98.20	-4	10,721	-0.04%
2020/01/30	20.1	97.85	41	99.71	96.30	-20.9	10,834	-0.19%
2020/01/20	21	106.24	17	107.44	107.00	4	10,654	0.04%
2020/01/17	6	105.25	8	106.19	105.00	-2	10,615	-0.02%
2020/01/16	31	102.45	4	102.88	104.50	27	10,371	0.26%
2020/01/15	114	101.90	35	102.23	102.00	79	10,274	0.77%	大買/
2020/01/14	12	99.25	12	99.49	99.00	0	10,037	0.00%
2020/01/13	13	96.50	12	97.69	98.40	1	10,064	0.01%
2020/01/09	2	96.80	1	96.60	97.30	1	10,527	0.01%
2020/01/08	2	94.99	5	95.10	94.30	-3	10,582	-0.03%
2020/01/07	46	95.01	24	94.86	94.50	22	10,940	0.20%
2020/01/06	21	97.79	75	98.85	97.00	-54	11,240	-0.48%
2020/01/03	31	103.62	4	101.00	100.50	27	11,207	0.24%
2020/01/02	32	103.31	10	103.05	103.00	22	11,089	0.20%
2019/12/31	5	99.56	4	99.55	99.40	1	10,868	0.01%
2019/12/30	4.1	101.11	11	99.99	100.00	-6.9	10,903	-0.06%
2019/12/27	3	102.67	4	101.75	101.00	-1	10,860	-0.01%
2019/12/26	9	101.56	6	101.83	101.50	3	10,872	0.03%
2019/12/25	18	102.39	14	102.29	101.50	4	10,938	0.04%
2019/12/24	2	98.40	11	98.47	99.00	-9	10,393	-0.09%
2019/12/23	14	98.73	4	99.10	98.00	10	10,502	0.10%
2019/12/20	3	97.23	88	97.46	97.80	-85	10,555	-0.81%
2019/12/19	48.5	95.89	9	96.80	95.70	39.5	10,832	0.36%
2019/12/18	75.2	97.88	42	99.35	96.80	33.2	10,922	0.30%
2019/12/17	6	95.90	0	0.00	97.00	6	10,619	0.06%
2019/12/16	8	95.28	9	95.16	96.50	-1	10,560	-0.01%
2019/12/13	1	94.50	32	94.76	94.90	-31	10,457	-0.30%
2019/12/12	34	95.01	30	95.93	94.50	4	10,397	0.04%
2019/12/11	28	94.68	4	95.63	94.20	24	10,307	0.23%
2019/12/10	14	96.22	16	96.09	96.80	-2	10,287	-0.02%
2019/12/09	11	96.34	6	96.38	97.30	5	10,214	0.05%
2019/12/06	15	97.30	27	98.12	96.70	-12	10,146	-0.12%
2019/12/05	69	95.21	76	95.88	96.50	-7	9,750	-0.07%
2019/12/04	13	89.16	19	89.52	90.50	-6	9,211	-0.07%
2019/12/02	2	86.30	0	0.00	87.00	2	8,999	0.02%
2019/11/29	0	0.00	1	86.30	86.80	-1	9,037	-0.01%
2019/11/28	6	85.90	2	86.40	86.40	4	9,051	0.04%
2019/11/26	1	85.70	0	0.00	85.50	1	9,136	0.01%
2019/11/25	4	86.33	0	0.00	86.50	4	9,085	0.04%
2019/11/22	0	0.00	1	87.50	87.10	-1	9,060	-0.01%
2019/11/21	1	86.10	1	86.10	86.20	0	9,167	0.00%
2019/11/20	1	86.40	1	86.20	86.40	0	9,147	0.00%
2019/11/19	10	86.95	8	87.40	87.30	2	9,219	0.02%
2019/11/15	2	88.35	5	88.66	87.80	-3	9,208	-0.03%
2019/11/14	4	87.55	2	88.20	88.80	2	9,296	0.02%
2019/11/13	10	88.30	11	88.76	88.40	-1	9,314	-0.01%
2019/11/12	4	87.10	9	87.22	87.50	-5	9,337	-0.05%
2019/11/11	30	86.07	18	86.39	86.20	12	9,336	0.13%
2019/11/08	17	90.86	26	89.11	88.00	-9	9,198	-0.10%
2019/11/07	2	93.95	2	93.45	93.60	0	8,931	0.00%
2019/11/06	7	96.60	0	0.00	95.90	7	8,881	0.08%
2019/11/05	20	96.13	25	96.48	98.00	-5	8,856	-0.06%
2019/11/04	0	0.00	17	94.67	95.20	-17	8,702	-0.20%
2019/10/31	2	91.75	10	92.05	91.80	-8	8,647	-0.09%
2019/10/30	0	0.00	1	93.80	94.20	-1	8,573	-0.01%
2019/10/29	6	95.48	5	95.24	94.50	1	8,572	0.01%
2019/10/25	2	93.45	1	94.30	92.90	1	8,395	0.01%
2019/10/24	0	0.00	3.5	92.24	92.40	-3.5	8,285	-0.04%
2019/10/23	1	92.50	0	0.00	91.90	1	8,312	0.01%
2019/10/21	55	91.19	58	92.21	92.90	-3	8,247	-0.04%
2019/10/18	23	92.61	77	93.25	91.20	-54	8,137	-0.66%
2019/10/17	4	90.48	43	91.09	91.10	-39	7,788	-0.50%
2019/10/16	101	90.11	2	90.75	89.00	99	7,667	1.29%	大買/
2019/10/15	2	89.95	4	90.15	89.20	-2	7,584	-0.03%
2019/10/14	12	89.32	37	88.44	89.30	-25	7,306	-0.34%
2019/10/09	14	82.98	1	83.90	83.50	13	6,965	0.19%
2019/10/08	8	83.88	8	83.80	83.80	0	7,069	0.00%
2019/10/07	1	84.20	0	84.40	84.40	1	7,055	0.01%
2019/10/04	1	85.10	1	86.30	85.00	0	7,053	0.00%
2019/10/03	1	84.00	6	85.32	86.20	-5	7,094	-0.07%
2019/10/01	0	0.00	11	83.78	85.50	-11	7,054	-0.16%
2019/09/27	8	83.16	9	83.68	82.20	-1	6,981	-0.01%
2019/09/26	19	82.95	5	84.66	82.70	14	7,004	0.20%
2019/09/25	5	83.90	10	83.80	83.90	-5	7,102	-0.07%
2019/09/24	10	83.76	33	83.47	83.70	-23	7,306	-0.31%
2019/09/23	2	78.90	5	79.90	81.20	-3	7,012	-0.04%
2019/09/20	1	78.30	1	78.20	78.50	0	7,226	0.00%
2019/09/19	9	77.28	9	77.29	76.90	0	7,288	0.00%
2019/09/12	23	76.92	10	76.58	77.20	13	7,719	0.17%
2019/09/11	6	74.42	0	0.00	74.30	6	7,775	0.08%
2019/09/06	0	0.00	1	76.80	76.20	-1	8,568	-0.01%
2019/09/05	4	76.45	0	0.00	76.00	4	8,781	0.05%
2019/09/03	0	0.00	3	76.20	76.60	-3	9,084	-0.03%
2019/08/30	2	75.80	4	76.03	74.20	-2	9,298	-0.02%
2019/08/29	0	0.00	4	74.58	74.60	-4	9,377	-0.04%
2019/08/28	14	74.35	10	74.90	73.50	4	9,430	0.04%
2019/08/27	3	73.80	0	0.00	73.80	3	9,447	0.03%
2019/08/26	18	75.26	10	76.30	74.10	8	9,586	0.08%
2019/08/23	2	77.90	0	0.00	77.90	2	9,603	0.02%
2019/08/22	1	78.30	0	0.00	77.90	1	9,722	0.01%
2019/08/21	1	79.80	0	0.00	79.30	1	9,935	0.01%
2019/08/20	4	80.35	0	0.00	80.10	4	10,200	0.04%
2019/08/19	10	81.36	17	81.29	81.20	-7	10,388	-0.07%
2019/08/16	5	78.30	25	78.17	78.00	-20	10,583	-0.19%
2019/08/15	19	78.49	4.1	78.25	77.60	15	10,991	0.14%
2019/08/14	3	82.00	0	0.00	80.90	3	11,107	0.03%
2019/08/13	1	81.00	0	0.00	81.00	1	11,418	0.01%
2019/08/12	1	81.00	14	80.79	81.50	-13	11,962	-0.11%
2019/08/08	2	79.90	0	0.00	80.20	2	12,172	0.02%
2019/08/07	1	80.20	0	0.00	80.50	1	12,557	0.01%
2019/08/06	1	78.30	2	80.15	82.30	-1	13,207	-0.01%
2019/08/02	9.1	81.99	1	82.40	81.60	8.1	14,366	0.06%
2019/08/01	5	85.80	1	85.00	85.50	4	14,369	0.03%
2019/07/31	2	83.20	9	83.99	86.00	-7	14,460	-0.05%
2019/07/30	3	84.20	0	0.00	83.50	3	14,407	0.02%
2019/07/29	2	87.15	1	87.30	86.30	1	14,303	0.01%
2019/07/25	4	87.60	5	87.74	88.40	-1	14,315	-0.01%
2019/07/24	8	87.58	7	87.76	86.90	1	14,296	0.01%
2019/07/23	7	86.13	10	86.53	86.90	-3	14,345	-0.02%
2019/07/22	1.1	88.10	0	0.00	88.10	1.1	14,336	0.01%
2019/07/18	5	87.98	0	0.00	86.80	5	14,457	0.03%
2019/07/17	0	0.00	1	89.90	89.90	-1	14,406	-0.01%
2019/07/16	2	89.70	10	89.70	90.40	-8	14,443	-0.06%
2019/07/15	0	0.00	1.1	88.80	89.90	-1.1	14,399	-0.01%
2019/07/12	14	88.76	1	87.80	87.90	13	14,471	0.09%
2019/07/11	0	0.00	6	87.38	87.30	-6	14,373	-0.04%
2019/07/10	5	86.30	3	86.57	86.70	2	14,320	0.01%
2019/07/09	2	85.95	0	85.70	85.70	2	14,289	0.01%
2019/07/08	0	0.00	2	87.80	87.50	-2	14,264	-0.01%
2019/07/05	1	86.70	2	87.10	87.30	-1	14,345	-0.01%
2019/07/04	8	85.81	0	0.00	85.80	8	14,340	0.06%
2019/07/03	2	86.85	1	86.40	85.90	1	14,760	0.01%
2019/07/02	2	86.90	12.1	85.69	87.60	-10.1	14,660	-0.07%
2019/07/01	1	84.70	15	84.74	85.90	-14	14,475	-0.10%
2019/06/28	4	81.45	5	81.34	81.60	-1	14,182	-0.01%
2019/06/27	15	79.91	3	80.33	80.50	12	14,223	0.08%
2019/06/26	3	79.37	3	80.47	81.40	0	13,871	0.00%
2019/06/25	15	81.67	12	82.16	80.40	3	13,831	0.02%
2019/06/24	5	83.00	6	82.20	83.00	-1	13,652	-0.01%
2019/06/21	1	82.80	8	81.30	81.60	-7	13,619	-0.05%
2019/06/20	1	83.00	3	83.13	82.70	-2	13,550	-0.01%
2019/06/19	18	82.29	5	82.46	82.50	13	13,490	0.10%
2019/06/18	4	82.38	3	83.07	81.70	1	13,372	0.01%
2019/06/17	26	83.84	11	83.71	84.20	15	13,326	0.11%
2019/06/14	13	82.64	11	82.36	82.10	2	13,108	0.02%
2019/06/13	16	79.91	29	80.44	81.50	-13	12,776	-0.10%
2019/06/12	5	79.62	7	79.23	78.80	-2	12,622	-0.02%
2019/06/11	0	0.00	4	78.10	78.60	-4	12,490	-0.03%
2019/06/10	9	76.40	10	76.53	76.80	-1	12,428	-0.01%
2019/06/06	5	75.26	1	77.90	74.50	4	12,369	0.03%
2019/06/05	7	78.57	8	79.33	77.90	-1	12,215	-0.01%
2019/06/04	0	0.00	10	77.80	78.20	-10	12,311	-0.08%
2019/06/03	3	77.70	2	77.50	77.50	1	12,334	0.01%
2019/05/31	3	77.80	4	78.83	78.90	-1	12,294	-0.01%
2019/05/30	2	77.65	1	78.20	77.30	1	12,162	0.01%
2019/05/29	5	76.58	3	77.27	77.20	2	12,097	0.02%
2019/05/28	17	79.45	6	78.93	78.20	11	12,127	0.09%
2019/05/27	13	82.35	20	82.04	81.10	-7	12,125	-0.06%
2019/05/24	7	81.33	9	81.72	80.90	-2	11,956	-0.02%
2019/05/23	16	79.19	25	79.16	81.20	-9	11,812	-0.08%
2019/05/22	40	81.40	39	81.83	79.10	1	11,547	0.01%
2019/05/21	15	76.84	16	77.43	78.90	-1	11,219	-0.01%
2019/05/20	13	79.41	6	79.93	77.00	7	11,084	0.06%
2019/05/17	100	80.95	102	81.01	80.10	-2	10,837	-0.02%	大賣/
2019/05/16	15	78.83	28	78.25	78.10	-13	10,412	-0.12%
2019/05/15	38	78.66	13	79.01	78.10	25	10,471	0.24%
2019/05/14	21	76.91	15	76.97	78.00	6	10,559	0.06%
2019/05/13	8	74.20	32	74.35	75.70	-24	10,001	-0.24%
2019/05/10	51	72.23	78	72.43	72.80	-27	9,585	-0.28%
2019/05/09	4	69.55	2	69.40	68.20	2	8,933	0.02%
2019/05/08	33	68.40	38	68.51	69.30	-5	8,874	-0.06%
2019/05/06	5	66.54	1	67.30	67.30	4	9,224	0.04%
2019/05/03	7	68.90	8	68.85	68.20	-1	9,229	-0.01%
2019/04/30	1	66.10	0	0.00	66.80	1	9,352	0.01%
2019/04/29	6	67.65	4	66.93	67.00	2	9,419	0.02%
2019/04/26	1	70.10	0	0.00	69.50	1	9,474	0.01%
2019/04/25	1	71.20	1	71.40	71.20	0	9,531	0.00%
2019/04/24	3	71.23	22	72.50	70.30	-19	9,697	-0.20%
2019/04/22	12	71.20	5	71.60	70.50	7	9,950	0.07%
2019/04/19	0	0.00	4	70.00	70.60	-4	9,991	-0.04%
2019/04/18	9	70.62	13	70.16	68.60	-4	10,232	-0.04%
2019/04/17	1	69.80	1	69.80	69.10	0	10,246	0.00%
2019/04/16	2	68.70	0	0.00	69.30	2	10,261	0.02%
2019/04/12	4	67.95	1	67.50	67.70	3	10,741	0.03%
2019/04/11	26	69.60	12	69.86	68.80	14	10,854	0.13%
2019/04/10	4	71.38	3	71.07	71.40	1	10,908	0.01%
2019/04/09	7	72.26	11	71.90	71.80	-4	10,984	-0.04%
2019/04/08	4	68.75	1	68.50	68.60	3	10,831	0.03%
2019/04/03	2	67.80	3	68.07	67.80	-1	10,997	-0.01%
2019/04/02	2	69.00	2	68.60	68.40	0	11,241	0.00%
2019/04/01	3	68.60	9	68.33	68.20	-6	11,713	-0.05%
2019/03/29	8	66.65	3	66.77	67.40	5	11,658	0.04%
2019/03/28	5	67.72	5	67.58	66.60	0	12,023	0.00%
2019/03/27	1	66.90	0	0.00	66.90	1	12,525	0.01%
2019/03/25	1	66.60	0	0.00	66.60	1	12,950	0.01%
2019/03/22	0	0.00	1	69.40	68.20	-1	13,122	-0.01%
2019/03/21	3	68.37	2	68.25	68.40	1	13,349	0.01%
2019/03/20	9	68.19	7	68.26	67.80	2	13,583	0.01%
2019/03/18	0	0.00	1	65.30	65.70	-1	13,975	-0.01%
2019/03/15	0	0.00	3	64.73	64.80	-3	14,310	-0.02%
2019/03/14	3	64.67	0	0.00	64.30	3	14,582	0.02%
2019/03/13	3	65.60	4	65.30	65.70	-1	14,874	-0.01%
2019/03/12	12	67.14	11	67.28	66.00	1	15,052	0.01%
2019/03/11	1	65.90	0	0.00	65.90	1	15,288	0.01%
2019/03/08	12	65.95	5	66.22	65.10	7	15,954	0.04%
2019/03/07	7	69.19	1	68.20	67.90	6	16,140	0.04%
2019/03/06	0.1	71.00	1	71.40	70.30	-0.9	16,581	-0.01%
2019/03/05	2	69.85	0	0.00	70.60	2	17,126	0.01%
2019/03/04	5	70.66	0	0.00	70.50	5	17,429	0.03%
2019/02/27	4	71.78	2	72.10	71.40	2	17,569	0.01%
2019/02/26	7	72.74	10	72.72	72.60	-3	17,810	-0.02%
2019/02/25	7	69.30	1	69.80	69.80	6	17,952	0.03%
2019/02/22	2	71.50	3	71.33	70.10	-1	18,343	-0.01%
2019/02/21	9	70.70	1	71.20	71.20	8	18,311	0.04%
2019/02/20	2	72.45	6	72.82	71.10	-4	18,314	-0.02%
2019/02/19	1	71.70	10	71.61	72.00	-9	18,362	-0.05%
2019/02/18	22.1	71.65	12	71.86	70.80	10.1	18,472	0.05%
2019/02/15	6	70.73	3	71.27	70.50	3	18,677	0.02%
2019/02/14	17	73.44	38	74.10	72.80	-21	18,739	-0.11%
2019/02/13	119	72.21	105	72.37	74.30	14	18,546	0.08%	大買/大賣/
2019/02/12	2	67.45	15	67.17	67.60	-13	18,191	-0.07%
2019/02/11	25	65.61	22	65.74	65.60	3	18,539	0.02%
2019/01/30	3	65.37	2	66.00	64.50	1	18,765	0.01%
2019/01/29	1	64.30	1	64.60	65.20	0	18,788	0.00%
2019/01/28	9	65.44	20	65.60	65.50	-11	18,875	-0.06%
2019/01/25	21	64.11	24	64.27	64.40	-3	19,217	-0.02%
2019/01/23	0	0.00	1	62.80	63.10	-1	19,101	-0.01%
2019/01/22	1	62.00	0	0.00	62.00	1	19,326	0.01%
2019/01/21	1	64.10	0	0.00	63.70	1	19,436	0.01%
2019/01/18	8	62.99	8	62.86	64.30	0	19,565	0.00%
2019/01/17	1	64.30	0	0.00	63.60	1	19,619	0.01%
2019/01/16	6	63.73	11	64.55	64.90	-5	19,722	-0.03%
2019/01/15	2	62.30	6	62.50	62.90	-4	19,591	-0.02%
2019/01/14	13	60.78	14	61.06	61.40	-1	19,557	-0.01%
2019/01/11	1	64.70	1	63.30	63.30	0	19,391	0.00%
2019/01/10	82	64.84	83	64.93	64.00	-1	19,377	-0.01%
2019/01/09	8	63.56	7	63.67	62.60	1	19,169	0.01%
2019/01/07	2	63.95	3	64.03	63.20	-1	19,279	-0.01%
2019/01/04	8	60.91	95	59.40	62.90	-87	19,258	-0.45%
2019/01/03	169	62.96	5	63.20	61.60	164	19,106	0.86%	大買/鉅額交易
2019/01/02	26	62.25	30	62.47	62.80	-4	19,093	-0.02%
2018/12/28	12	61.07	91	61.05	61.20	-79	19,120	-0.41%
2018/12/27	4	61.58	10	61.78	61.20	-6	19,189	-0.03%
2018/12/26	29	61.54	27	61.81	58.50	2	18,918	0.01%
2018/12/25	18	57.78	24	58.63	60.80	-6	18,881	-0.03%
2018/12/24	41	61.20	27	61.29	60.00	14	18,659	0.08%
2018/12/22	6	61.98	8	63.01	63.50	-2	18,227	-0.01%
2018/12/21	16	61.65	21	62.10	63.40	-5	18,292	-0.03%
2018/12/20	28	64.20	21	64.07	61.70	7	18,034	0.04%
2018/12/19	22	69.93	13	69.42	68.50	9	17,677	0.05%
2018/12/18	12	71.04	12	71.24	70.00	0	18,106	0.00%
2018/12/17	4	70.78	5	70.76	71.00	-1	18,198	-0.01%
2018/12/14	16	67.99	11	68.50	69.20	5	18,092	0.03%
2018/12/13	33	69.80	33	69.99	69.80	0	17,965	0.00%
2018/12/12	28	70.54	20	70.61	69.30	8	17,838	0.04%
2018/12/11	42	69.88	39	70.07	68.60	3	17,780	0.02%
2018/12/10	16	69.98	15	70.38	69.60	1	17,754	0.01%
2018/12/07	30	74.29	24	74.44	72.70	6	17,516	0.03%
2018/12/06	28	76.21	6	75.73	74.10	22	17,515	0.13%
2018/12/05	25	78.55	10	78.85	78.00	15	17,395	0.09%
2018/12/04	37	82.95	25	83.26	82.10	12	17,367	0.07%
2018/12/03	84	86.98	82	87.13	85.20	2	17,253	0.01%
2018/11/30	37	84.39	29	84.57	84.50	8	16,574	0.05%
2018/11/29	29	83.41	29	83.64	85.80	0	16,135	0.00%
2018/11/28	52	77.64	60	78.01	79.90	-8	15,623	-0.05%
2018/11/27	65	74.85	72	75.11	76.00	-7	15,145	-0.05%
2018/11/26	36	73.73	33	73.91	73.50	3	14,850	0.02%
2018/11/23	88	74.41	91	74.44	72.00	-3	14,732	-0.02%
2018/11/22	9	74.21	13	73.61	72.80	-4	14,384	-0.03%
2018/11/21	39	72.46	47	73.16	77.50	-8	13,991	-0.06%
2018/11/19	2	69.25	5	70.06	70.10	-3	13,594	-0.02%
2018/11/16	6	70.80	6	70.77	69.00	0	13,591	0.00%
2018/11/15	3	68.93	3	69.07	70.00	0	13,639	0.00%
2018/11/14	21	69.30	4	69.45	68.00	17	13,554	0.13%
2018/11/13	0	0.00	6	68.50	71.50	-6	13,511	-0.04%
2018/11/12	22	68.53	26	68.63	69.00	-4	13,388	-0.03%
2018/11/09	11	67.29	10	67.23	67.50	1	13,312	0.01%
2018/11/08	68	71.23	56	69.19	66.20	12	13,209	0.09%
2018/11/07	9	65.89	13	66.43	69.80	-4	12,822	-0.03%
2018/11/06	5	64.18	3	64.57	63.50	2	12,780	0.02%
2018/11/05	5	65.72	9	66.42	67.40	-4	12,809	-0.03%
2018/11/02	105	65.84	110	66.11	66.40	-5	12,814	-0.04%	大買/大賣/
2018/11/01	6	61.98	7	61.96	63.30	-1	12,502	-0.01%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	50	51.29	46	51.68	52.40	4	12,483	0.03%
2018/10/29	27	48.59	33	49.03	51.80	-6	12,405	-0.05%
2018/10/26	7	49.66	4	49.40	47.10	3	12,467	0.02%
2018/10/25	13	52.50	9	52.08	50.40	4	12,546	0.03%
2018/10/24	9	56.30	12	56.33	56.00	-3	12,412	-0.02%
2018/10/23	6	60.25	52	58.36	58.30	-46	12,263	-0.38%
2018/10/22	3	60.07	5	61.34	61.90	-2	12,230	-0.02%
2018/10/19	21	62.09	20	62.36	61.80	1	12,158	0.01%
2018/10/18	7	66.17	5	65.60	65.30	2	12,057	0.02%
2018/10/17	6	65.42	8	65.38	65.20	-2	11,952	-0.02%
2018/10/16	35	65.51	34	64.54	64.00	1	11,921	0.01%
2018/10/15	54	63.76	53	63.70	63.10	1	11,781	0.01%
2018/10/12	73	63.91	60	64.53	64.10	13	11,722	0.11%
2018/10/11	25	64.74	5	64.86	63.50	20	11,552	0.17%
2018/10/09	15	70.03	32	70.58	70.50	-17	11,443	-0.15%
2018/10/08	44	67.84	22	68.07	68.00	22	11,287	0.19%
2018/10/05	22	72.08	20	72.30	70.00	2	11,098	0.02%
2018/10/04	0	0.00	1	75.30	75.80	-1	10,937	-0.01%
2018/10/03	40	76.29	39	76.33	74.90	1	10,944	0.01%
2018/10/02	2	79.15	2	78.85	78.50	0	10,874	0.00%
2018/10/01	0	0.00	0	80.00	79.90	0	10,996	0.00%
2018/09/28	11	78.09	10	78.35	78.40	1	11,180	0.01%
2018/09/27	3	78.43	4	77.58	77.30	-1	11,181	-0.01%
2018/09/26	4	77.63	13	77.34	79.50	-9	11,262	-0.08%
2018/09/25	53	81.30	33	82.05	78.10	20	11,179	0.18%
2018/09/21	28	79.16	25	79.09	81.50	3	10,708	0.03%
2018/09/20	10	75.10	12	75.08	74.60	-2	10,431	-0.02%
2018/09/19	7	75.64	3	76.37	74.30	4	10,444	0.04%
2018/09/18	3	71.77	1	71.60	73.90	2	10,448	0.02%
2018/09/17	49	74.20	51	74.34	74.70	-2	10,570	-0.02%
2018/09/14	21	67.34	15	68.03	72.10	6	10,320	0.06%
2018/09/13	6	66.10	0	0.00	65.60	6	10,254	0.06%
2018/09/12	23	64.51	20	64.52	64.40	3	10,255	0.03%
2018/09/11	13	68.86	13	69.26	69.50	0	10,055	0.00%
2018/09/10	20	72.08	20	72.22	69.50	0	9,872	0.00%
2018/09/07	2	77.85	2	81.90	77.20	0	9,740	0.00%
2018/09/06	14	85.04	10	85.20	85.00	4	9,688	0.04%
2018/09/04	1	84.50	2	84.50	84.40	-1	10,053	-0.01%
2018/09/03	2	83.40	1	83.30	83.80	1	10,218	0.01%
2018/08/30	7	89.49	7	89.56	87.50	0	10,763	0.00%
2018/08/29	0	0.00	2	87.75	87.40	-2	11,085	-0.02%
2018/08/28	2	88.25	1	87.40	87.40	1	11,507	0.01%
2018/08/27	6	88.38	6	88.47	88.20	0	11,612	0.00%
2018/08/23	6	86.43	6	86.27	85.20	0	12,123	0.00%
2018/08/22	3	85.30	3	85.27	87.30	0	12,328	0.00%
2018/08/21	7	85.81	6	85.98	86.60	1	12,292	0.01%
2018/08/20	12	87.82	12	88.28	84.20	0	12,374	0.00%
2018/08/17	0.1	90.30	3	92.80	90.20	-2.9	12,304	-0.02%
2018/08/16	4	91.63	2	91.10	92.80	2	12,390	0.02%
2018/08/15	0	0.00	1	90.30	90.30	-1	12,514	-0.01%
2018/08/14	4	90.70	5	91.10	91.50	-1	12,602	-0.01%
2018/08/13	13	87.37	12	88.58	88.40	1	12,638	0.01%
2018/08/10	2	97.55	2	97.55	93.00	0	12,649	0.00%
2018/08/09	6	96.52	3.1	95.95	96.10	2.9	12,911	0.02%
2018/08/08	7	97.83	6	96.87	95.60	1	13,595	0.01%
2018/08/06	2	98.15	4	97.70	99.50	-2	14,580	-0.01%
2018/08/03	4	95.80	8	96.19	97.00	-4	15,125	-0.03%
2018/08/02	10	92.24	2	93.50	92.00	8	15,089	0.05%
2018/08/01	3	99.00	2	104.00	99.20	1	15,010	0.01%
2018/07/27	1	110.04	2	111.25	113.00	-1	15,325	-0.01%
2018/07/26	1	111.50	1.2	112.76	110.00	-0.2	15,574	0.00%
2018/07/24	1	109.00	1	108.50	112.00	0	15,928	0.00%
2018/07/23	1	107.00	3.2	109.90	108.00	-2.2	16,091	-0.01%
2018/07/20	3	117.00	0	0.00	115.00	3	16,295	0.02%
2018/07/19	2	115.98	6	116.17	115.50	-4	16,418	-0.02%
2018/07/17	2	115.49	0	0.00	115.00	2	16,632	0.01%
2018/07/16	3	115.67	2	115.75	116.50	1	16,937	0.01%
2018/07/13	1	116.00	3	117.00	114.50	-2	17,483	-0.01%
2018/07/12	0	115.00	0	0.00	116.00	0	17,768	0.00%
2018/07/10	1	115.50	0	0.00	115.00	1	18,706	0.01%
2018/07/09	1	115.49	0	0.00	114.00	1	19,373	0.01%
2018/07/06	2	109.50	2	110.50	117.50	0	19,510	0.00%
2018/07/05	0.1	107.00	2	110.50	107.00	-1.9	19,568	-0.01%
2018/07/04	9	108.72	2	111.00	107.00	7	19,769	0.04%
2018/07/03	0	0.00	4	115.25	115.50	-4	20,025	-0.02%
2018/07/02	4	116.50	0	0.00	115.50	4	20,029	0.02%
2018/06/29	1	122.00	0	0.00	123.00	1	19,974	0.01%
2018/06/28	5	126.40	5	126.40	123.00	0	20,003	0.00%
2018/06/27	1	125.00	4	125.50	128.00	-3	20,283	-0.01%
2018/06/26	8	129.50	11	127.18	125.00	-3	20,572	-0.01%
2018/06/25	0	0.00	2	124.00	127.00	-2	20,422	-0.01%
2018/06/21	2	127.51	18	127.56	129.00	-16	20,592	-0.08%
2018/06/20	1	119.50	1	124.00	123.00	0	20,819	0.00%
2018/06/19	3	125.50	2	126.00	124.00	1	21,083	0.00%
2018/06/13	1	127.50	0	0.00	127.50	1	22,584	0.00%
2018/06/12	3	128.17	1	127.50	128.00	2	22,755	0.01%
2018/06/11	1	123.50	4	124.38	125.50	-3	22,574	-0.01%
2018/06/08	6	117.42	4	116.13	120.50	2	22,440	0.01%
2018/06/07	0	0.00	1	125.00	125.00	-1	22,077	0.00%
2018/06/06	4	123.63	4	123.75	128.00	0	22,058	0.00%
2018/06/05	9	126.00	8	126.50	122.50	1	21,956	0.00%
2018/06/04	1	136.00	2	136.00	136.00	-1	21,514	0.00%
2018/06/01	7	139.57	8	138.44	137.00	-1	21,474	0.00%
2018/05/31	12	145.75	13	147.19	141.00	-1	21,435	0.00%
2018/05/30	13	143.88	14	143.50	143.00	-1	20,992	0.00%
2018/05/29	24	144.92	16	145.41	143.00	8	20,769	0.04%
2018/05/28	22	143.32	10	143.60	142.00	12	20,607	0.06%
2018/05/25	13	140.27	9	140.89	140.00	4	20,488	0.02%
2018/05/24	1	138.00	0	0.00	138.00	1	20,424	0.00%
2018/05/23	8	138.19	6	136.58	137.00	2	20,377	0.01%
2018/05/22	2	140.00	2	138.75	136.50	0	20,225	0.00%
2018/05/21	7	140.00	9	139.89	141.00	-2	20,225	-0.01%
2018/05/18	2	138.01	3	139.66	139.00	-1	20,217	-0.01%
2018/05/17	10	139.85	16	140.34	136.50	-6	20,166	-0.03%
2018/05/16	25	148.22	24	148.27	141.50	1	20,054	0.00%
2018/05/15	5	145.40	11	150.50	141.00	-6	19,651	-0.03%
2018/05/14	35	146.10	21	145.33	151.00	14	19,438	0.07%
2018/05/11	15	139.63	35	139.84	137.50	-20	18,840	-0.11%
2018/05/10	3	131.33	2	132.00	135.50	1	18,366	0.01%
2018/05/09	3	132.17	2	132.75	131.00	1	18,655	0.01%
2018/05/08	20	133.38	32	134.39	132.00	-12	18,633	-0.06%
2018/05/07	7	131.14	2	132.00	131.00	5	18,638	0.03%
2018/05/04	1	126.00	2	126.75	127.00	-1	18,647	-0.01%
2018/05/03	5	135.00	4	134.63	130.50	1	19,036	0.01%
2018/05/02	4	133.25	7	133.93	134.50	-3	19,101	-0.02%
2018/04/30	1	130.00	1	132.00	129.00	0	19,276	0.00%
2018/04/27	5	133.20	4	133.00	131.00	1	19,738	0.01%
2018/04/26	1	128.00	2	129.75	128.50	-1	20,196	0.00%
2018/04/25	2	123.50	3	125.15	124.00	-1	20,437	-0.01%
2018/04/24	4	122.00	0	0.00	120.50	4	20,453	0.02%
2018/04/23	0	0.00	1	134.50	128.00	-1	20,274	0.00%
2018/04/20	3	134.00	2	133.50	133.00	1	20,187	0.00%
2018/04/19	10.1	138.75	13	137.54	138.50	-2.9	19,928	-0.01%
2018/04/18	11	132.09	5	130.20	133.00	6	19,375	0.03%
2018/04/17	9	135.78	13	135.15	127.50	-4	19,068	-0.02%
2018/04/16	16	133.81	20.3	134.57	139.00	-4.3	18,751	-0.02%
2018/04/13	29	126.05	24	125.60	130.00	5	18,183	0.03%
2018/04/12	2	117.50	5	119.00	120.00	-3	17,461	-0.02%
2018/04/11	12	118.92	5	118.70	116.50	7	17,297	0.04%
2018/04/10	1	118.00	7	117.00	115.50	-6	17,082	-0.04%
2018/04/09	6	112.33	10	110.70	115.50	-4	17,027	-0.02%
2018/04/03	4	106.00	6	106.33	105.50	-2	16,574	-0.01%
2018/04/02	3	107.17	6	106.25	105.00	-3	16,475	-0.02%
2018/03/30	15	109.77	10	109.25	107.50	5	16,426	0.03%
2018/03/29	9	108.44	4	108.63	107.50	5	16,147	0.03%
2018/03/28	1	101.00	0	0.00	102.00	1	15,663	0.01%
2018/03/27	3	104.33	3	104.00	104.50	0	15,543	0.00%
2018/03/26	1	101.00	3	100.23	100.50	-2	15,389	-0.01%
2018/03/23	8	98.94	6	98.67	99.10	2	15,300	0.01%
2018/03/22	12	109.42	12	109.21	105.50	0	14,998	0.00%
2018/03/21	8	108.13	2	107.00	107.00	6	14,641	0.04%
2018/03/20	1	109.00	5.3	106.13	111.00	-4.3	14,362	-0.03%
2018/03/19	17	107.62	29.1	107.13	105.50	-12.1	13,950	-0.09%
2018/03/16	17	98.71	20	98.80	98.80	-3	13,064	-0.02%
2018/03/15	0	0.00	1	95.00	96.10	-1	12,772	-0.01%
2018/03/14	7	95.66	0	0.00	95.80	7	12,853	0.05%
2018/03/13	7	97.90	6	98.20	97.20	1	13,013	0.01%
2018/03/12	18	98.04	18	98.18	97.30	0	13,020	0.00%
2018/03/09	8	93.65	13.1	94.69	95.60	-5.1	12,930	-0.04%
2018/03/08	2	91.85	1	91.80	91.80	1	12,835	0.01%
2018/03/07	1	90.80	2	90.90	90.90	-1	12,893	-0.01%
2018/03/06	7	90.64	8	91.28	91.50	-1	13,000	-0.01%
2018/03/05	3	87.97	1	88.20	87.50	2	13,032	0.02%
2018/03/02	0	0.00	1	88.20	88.90	-1	13,097	-0.01%
2018/03/01	1	88.90	0	0.00	89.10	1	13,126	0.01%
2018/02/27	2	89.50	2	90.85	89.80	0	13,196	0.00%
2018/02/26	10	93.38	8	93.59	90.80	2	13,182	0.02%
2018/02/23	22	94.81	21	95.33	92.30	1	13,170	0.01%
2018/02/22	2	93.25	2	93.60	93.60	0	13,360	0.00%
2018/02/21	0	0.00	1	92.30	93.80	-1	13,935	-0.01%
2018/02/09	2	88.35	0	0.00	89.00	2	13,859	0.01%
2018/02/08	4	93.93	0	0.00	93.70	4	13,774	0.03%
2018/02/07	11	97.77	12	98.38	96.10	-1	13,596	-0.01%
2018/02/06	49	93.92	46	94.35	92.50	3	13,462	0.02%
2018/02/05	6	96.67	6	97.25	101.50	0	13,530	0.00%
2018/02/02	3	100.00	1	99.90	99.90	2	13,821	0.01%
2018/02/01	8	103.56	7	103.79	102.00	1	13,956	0.01%
2018/01/31	1	99.50	0	0.00	101.50	1	13,751	0.01%
2018/01/30	3	100.00	4	100.20	100.50	-1	13,742	-0.01%
2018/01/29	0	0.00	2	96.75	99.50	-2	13,513	-0.01%
2018/01/26	10	99.54	8	101.60	94.40	2	13,519	0.01%
2018/01/25	4	98.70	4	99.05	100.00	0	13,241	0.00%
2018/01/24	5	99.32	5	99.04	99.00	0	13,005	0.00%
2018/01/23	7	98.20	3	98.43	97.50	4	12,675	0.03%
2018/01/22	17	93.37	20	93.90	97.60	-3	12,323	-0.02%
2018/01/19	7	87.03	20	87.03	88.80	-13	12,166	-0.11%
2018/01/18	4	85.00	4	84.88	83.70	0	11,858	0.00%
2018/01/17	0	0.00	2	81.40	81.40	-2	12,138	-0.02%
2018/01/16	4	82.30	4	82.33	81.50	0	12,388	0.00%
2018/01/15	1	82.20	1	81.20	81.90	0	12,650	0.00%
2018/01/10	1	79.60	0	0.00	79.00	1	13,939	0.01%
2018/01/09	6	82.50	6	82.72	81.50	0	14,253	0.00%
2018/01/08	1	81.00	2	81.80	81.20	-1	14,810	-0.01%
2018/01/05	11	83.22	7	83.13	81.70	4	15,666	0.03%
2018/01/04	1	80.80	2	81.05	81.40	-1	16,200	-0.01%
2018/01/03	5	78.90	24	79.65	81.60	-19	16,207	-0.12%