臻鼎-KY (4958)-富邦-中壢券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
118.5
漲跌
▲0.5
漲幅
+0.42%
成交量
5,781張
產業
上市電子零組件類股
1046人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

臻鼎-KY (4958)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	119.00	31.1	119.63	118.50	-27.1	7,644	-0.35%
2024/11/21	2	117.25	0	0.00	118.00	2	7,714	0.03%
2024/11/20	0	116.50	25	116.80	117.00	-25	7,832	-0.32%
2024/11/19	1	117.48	1	117.50	117.50	0	7,824	0.00%
2024/11/18	2	117.49	3	117.17	116.00	-1	7,901	-0.01%
2024/11/15	0	0.00	46	117.20	118.00	-46	7,927	-0.58%
2024/11/14	4.2	116.88	5	115.90	115.50	-0.8	7,986	-0.01%
2024/11/13	11	118.46	5.4	119.53	120.00	5.6	8,119	0.07%
2024/11/12	5	119.10	7.7	119.68	119.00	-2.7	8,329	-0.03%
2024/11/11	6.1	120.07	23.3	119.15	120.50	-17.2	8,311	-0.21%
2024/11/08	29.1	115.14	46.3	116.67	117.50	-17.2	8,194	-0.21%
2024/11/07	12.3	112.72	11.3	112.94	113.00	1	8,131	0.01%
2024/11/06	0.3	108.67	0	0.00	108.50	0.3	8,251	0.00%
2024/11/05	1.2	110.88	1	110.00	110.00	0.2	8,369	0.00%
2024/11/04	0.5	109.79	0.1	110.00	110.00	0.4	8,637	0.00%
2024/11/01	27.7	109.73	10.1	109.51	109.50	17.6	8,885	0.20%
2024/10/30	6.3	112.43	0	0.00	112.50	6.3	8,820	0.07%
2024/10/29	11.6	111.96	0.1	113.00	111.50	11.5	8,916	0.13%
2024/10/28	3.1	114.51	1	114.00	113.50	2.1	9,019	0.02%
2024/10/25	4	114.50	2	114.75	114.50	2	9,057	0.02%
2024/10/24	12	116.53	10	116.75	115.50	2	9,197	0.02%
2024/10/23	4.1	117.00	2	116.75	116.50	2.1	9,348	0.02%
2024/10/22	5.1	116.60	2.2	116.77	116.50	2.9	9,431	0.03%
2024/10/21	2	116.25	7.5	115.17	116.50	-5.5	9,509	-0.06%
2024/10/18	5	112.50	2	112.25	112.00	3	9,603	0.03%
2024/10/17	2	113.75	38	114.13	113.50	-36	9,943	-0.36%
2024/10/16	25	112.08	0	0.00	113.50	25	10,447	0.24%
2024/10/15	2	115.00	5	115.30	115.00	-3	10,515	-0.03%
2024/10/14	2.3	114.00	0	0.00	114.00	2.3	10,675	0.02%
2024/10/11	7.3	112.03	0	0.00	112.50	7.3	10,998	0.07%
2024/10/09	5	114.60	12	114.00	114.00	-7	11,569	-0.06%
2024/10/08	10	112.95	3	113.50	113.50	7	12,068	0.06%
2024/10/07	14.1	113.25	0.2	113.50	113.50	13.9	12,327	0.11%
2024/10/04	0.1	113.50	2	112.75	111.50	-1.9	12,703	-0.01%
2024/10/01	30.6	112.03	2	112.00	113.00	28.6	12,983	0.22%
2024/09/30	1	114.49	2	114.25	113.50	-1	13,463	-0.01%
2024/09/27	17.1	115.85	15	114.77	114.50	2.1	13,935	0.02%
2024/09/26	17	116.00	1	116.50	114.00	16	14,145	0.11%
2024/09/25	5.1	116.40	2	116.00	115.50	3.1	14,315	0.02%
2024/09/24	21	114.98	2	114.75	114.50	19	14,530	0.13%
2024/09/23	2.2	116.25	0	0.00	115.50	2.2	14,593	0.02%
2024/09/20	8	115.56	4	117.50	115.00	4	14,639	0.03%
2024/09/19	6.2	114.84	1	116.00	116.00	5.2	14,570	0.04%
2024/09/18	12	114.12	0	0.00	113.50	12	14,565	0.08%
2024/09/16	6.1	118.51	5.2	118.03	119.00	0.9	14,485	0.01%
2024/09/13	4.1	118.01	2	118.00	118.00	2.1	14,664	0.01%
2024/09/12	9.3	117.14	3	117.17	118.00	6.3	15,088	0.04%
2024/09/11	8.3	117.44	5	116.50	116.50	3.3	15,200	0.02%
2024/09/10	47.4	117.62	13	116.00	116.50	34.4	15,184	0.23%
2024/09/09	8.9	122.01	0	0.00	122.00	8.9	14,912	0.06%
2024/09/06	55.1	125.13	4.3	125.50	125.50	50.9	14,912	0.34%
2024/09/05	13.1	126.44	2.2	128.00	124.50	10.9	14,993	0.07%
2024/09/04	4.3	127.10	2.1	126.50	126.00	2.2	15,021	0.01%
2024/09/03	5.3	134.33	2	133.75	132.50	3.3	14,979	0.02%
2024/09/02	3	133.67	11.8	134.37	133.50	-8.8	15,092	-0.06%
2024/08/30	12.3	135.63	26.5	135.52	135.50	-14.2	15,153	-0.09%
2024/08/29	22.7	134.63	39	133.71	137.50	-16.3	15,092	-0.11%
2024/08/28	14.2	127.37	3	128.50	128.50	11.2	14,836	0.08%
2024/08/27	1.3	125.56	1	125.50	126.50	0.3	14,908	0.00%
2024/08/26	15.2	129.86	5.1	129.01	127.50	10.1	15,061	0.07%
2024/08/23	10.1	127.76	6	127.20	129.50	4.1	14,982	0.03%
2024/08/22	6.1	126.00	8	126.56	126.50	-1.9	14,862	-0.01%
2024/08/21	5	123.80	0	0.00	123.00	5	14,744	0.03%
2024/08/20	3	126.83	11	126.18	125.00	-8	14,751	-0.05%
2024/08/19	9	122.39	9	122.94	123.50	0	14,705	0.00%
2024/08/16	2	121.00	36.5	121.94	121.50	-34.5	14,673	-0.24%
2024/08/15	118.2	120.19	64	120.93	119.00	54.2	14,592	0.37%	大買/
2024/08/14	60.7	122.62	13	121.96	122.00	47.7	14,391	0.33%
2024/08/13	11	128.23	9	127.61	127.50	2	14,110	0.01%
2024/08/12	4.2	129.01	5	128.00	129.00	-0.8	14,054	-0.01%
2024/08/09	4	126.38	11.4	126.93	127.00	-7.4	14,019	-0.05%
2024/08/08	36.7	122.45	17	122.29	121.50	19.7	13,981	0.14%
2024/08/07	16.2	129.51	10	128.85	128.50	6.2	13,860	0.04%
2024/08/06	13.5	124.54	4	125.25	123.00	9.5	13,763	0.07%
2024/08/05	12.3	125.09	13.1	124.23	123.50	-0.9	13,563	-0.01%
2024/08/02	4	134.12	10.1	136.50	134.00	-6	13,368	-0.05%
2024/08/01	8	139.00	5	138.90	139.00	3	13,349	0.02%
2024/07/31	10.5	138.00	2	138.00	136.50	8.5	13,284	0.06%
2024/07/30	14	134.64	6	136.00	137.50	8	13,144	0.06%
2024/07/29	15.1	136.80	2	142.00	135.50	13.1	13,077	0.10%
2024/07/26	6.1	138.22	32	136.75	138.00	-25.9	12,916	-0.20%
2024/07/23	12	137.46	11	136.50	136.50	1	12,740	0.01%
2024/07/22	3.3	137.87	7	136.64	136.00	-3.7	12,653	-0.03%
2024/07/19	15.3	140.46	1	143.50	140.00	14.3	12,543	0.11%
2024/07/18	47.4	144.59	22.3	144.50	145.00	25.1	12,363	0.20%
2024/07/17	27.7	153.66	36.1	153.93	154.00	-8.4	11,967	-0.07%
2024/07/16	12.1	147.24	13	149.19	149.00	-0.9	11,519	-0.01%
2024/07/15	24.4	147.82	15.3	146.87	147.50	9.1	11,493	0.08%
2024/07/12	12.4	148.20	10	152.35	150.50	2.4	11,351	0.02%
2024/07/11	32	154.23	41.3	155.58	153.00	-9.3	11,116	-0.08%
2024/07/10	33	146.61	54.6	146.73	148.50	-21.5	10,487	-0.21%
2024/07/09	14.2	141.66	13.1	143.66	142.00	1.1	10,007	0.01%
2024/07/08	19	142.84	16	142.50	140.50	3	9,725	0.03%
2024/07/05	4.1	138.67	14.6	139.83	141.00	-10.5	9,389	-0.11%
2024/07/04	7.4	138.68	48.5	138.29	139.00	-41.1	9,306	-0.44%
2024/07/03	16.3	131.60	17.4	132.67	132.00	-1.1	8,949	-0.01%
2024/07/02	9.2	125.48	4.8	126.37	129.00	4.3	8,709	0.05%
2024/07/01	6	126.83	0	130.00	127.00	6	8,739	0.07%
2024/06/28	2	129.00	7	130.28	129.50	-5	9,086	-0.06%
2024/06/27	5	126.21	2	128.74	129.50	3	9,250	0.03%
2024/06/26	3.4	126.46	7	128.50	126.50	-3.6	9,406	-0.04%
2024/06/25	2.5	123.58	3	124.33	126.00	-0.5	9,920	-0.01%
2024/06/24	2.4	125.86	2	126.75	126.00	0.3	9,930	0.00%
2024/06/21	9.3	127.19	5	128.10	127.00	4.3	9,896	0.04%
2024/06/20	11.4	131.35	10	132.60	132.00	1.3	9,830	0.01%
2024/06/19	17	133.29	32.2	133.31	132.50	-15.2	9,762	-0.16%
2024/06/18	11	126.69	17.6	127.78	130.00	-6.6	9,408	-0.07%
2024/06/17	1	121.00	1	120.50	121.50	0	9,301	0.00%
2024/06/14	1	120.00	2.1	120.10	121.00	-1.1	9,347	-0.01%
2024/06/13	11.1	118.69	4	121.38	119.00	7.1	9,351	0.08%
2024/06/12	8	118.31	30.2	117.89	119.00	-22.2	9,426	-0.23%
2024/06/11	34.1	114.31	11	116.00	113.00	23.1	9,455	0.24%
2024/06/07	5	116.70	25	117.06	116.50	-20	9,642	-0.21%
2024/06/06	30.3	112.60	7	114.43	113.50	23.3	9,601	0.24%
2024/06/05	11.1	118.91	13	118.69	118.50	-1.9	9,428	-0.02%
2024/06/04	24	119.77	11.5	119.00	118.50	12.5	9,315	0.13%
2024/06/03	4	121.13	2.3	122.28	121.50	1.7	9,233	0.02%
2024/05/31	9.2	124.29	1	122.00	122.00	8.2	9,187	0.09%
2024/05/30	4	123.38	14.4	123.83	124.50	-10.4	9,048	-0.11%
2024/05/29	4	121.25	0	0.00	122.00	4	8,874	0.05%
2024/05/28	1.1	119.95	0	0.00	120.50	1.1	8,831	0.01%
2024/05/27	0	0.00	2	121.26	121.00	-2	8,855	-0.02%
2024/05/24	0.7	120.43	16	120.44	120.00	-15.3	8,838	-0.17%
2024/05/23	3	118.33	0	0.00	118.50	3	8,783	0.03%
2024/05/21	0	0.00	2.1	116.99	116.50	-2.1	8,690	-0.02%
2024/05/17	50.1	118.00	60	118.48	118.50	-9.9	8,651	-0.11%
2024/05/16	1	120.50	1	119.00	119.00	0	8,604	0.00%
2024/05/15	19.1	119.00	21	119.45	118.50	-1.9	8,558	-0.02%
2024/05/14	0	0.00	51	121.08	120.50	-51	8,479	-0.60%
2024/05/13	0	0.00	55	121.12	122.00	-55	8,375	-0.66%
2024/05/10	63.1	120.14	20	121.00	120.00	43.1	8,310	0.52%
2024/05/09	11.5	121.15	2.5	120.91	121.00	9	8,240	0.11%
2024/05/08	5.4	119.31	10	119.00	120.00	-4.6	8,160	-0.06%
2024/05/07	6.1	117.42	9	117.50	118.50	-2.9	8,077	-0.04%
2024/05/06	0.3	117.50	2	118.00	116.50	-1.7	8,005	-0.02%
2024/05/03	1	116.50	4	117.88	115.50	-3	7,960	-0.04%
2024/05/02	8	114.94	0	0.00	115.00	8	7,930	0.10%
2024/04/30	1	116.50	0	0.00	116.00	1	7,926	0.01%
2024/04/29	0	0.00	9	114.89	116.50	-9	7,887	-0.11%
2024/04/26	1	116.47	0	0.00	114.00	1	7,865	0.01%
2024/04/25	4	114.38	5	116.00	114.50	-1	7,871	-0.01%
2024/04/24	15	116.40	1	116.00	117.00	14	7,880	0.18%
2024/04/23	2	114.50	3	115.00	113.50	-1	7,862	-0.01%
2024/04/22	4	112.88	6.5	114.11	113.00	-2.5	7,861	-0.03%
2024/04/19	5.3	110.97	2.6	112.59	112.00	2.7	7,771	0.04%
2024/04/18	1.1	113.45	4.9	112.79	112.50	-3.8	7,633	-0.05%
2024/04/17	16	114.16	1	113.00	113.50	15	7,572	0.20%
2024/04/16	8.7	113.10	13	112.77	112.50	-4.3	7,462	-0.06%
2024/04/15	19	115.47	2.5	115.30	115.50	16.5	7,425	0.22%
2024/04/12	2.2	117.75	3	117.33	117.50	-0.8	7,300	-0.01%
2024/04/11	34.3	118.12	4.2	117.76	117.50	30.1	7,228	0.42%
2024/04/10	30	119.80	5	120.50	119.00	25	7,158	0.35%
2024/04/09	42	123.07	4.1	123.99	123.50	38	6,937	0.55%
2024/04/08	19.1	124.63	4.5	124.67	125.50	14.6	6,753	0.22%
2024/04/03	17.1	130.68	3.3	129.95	129.50	13.8	6,495	0.21%
2024/04/02	8	130.37	8.8	131.52	132.00	-0.8	6,231	-0.01%
2024/04/01	17.2	128.76	11.2	127.81	126.50	5.9	5,618	0.11%
2024/03/29	11	125.18	24	125.67	125.00	-13	5,180	-0.25%
2024/03/28	9.2	122.40	51.2	122.33	125.00	-41.9	4,894	-0.86%
2024/03/27	1.5	112.00	4.1	113.95	115.50	-2.6	4,312	-0.06%
2024/03/26	7.3	111.79	6.5	110.62	111.00	0.8	4,269	0.02%
2024/03/25	6.4	113.75	2.1	112.86	112.50	4.3	4,272	0.10%
2024/03/22	0	0.00	10.9	114.60	115.00	-10.9	4,250	-0.26%
2024/03/21	4	111.13	14.8	111.51	113.00	-10.8	4,138	-0.26%
2024/03/20	10.4	110.39	13.2	110.21	111.00	-2.8	4,063	-0.07%
2024/03/19	6	106.75	0.1	106.00	107.50	5.9	3,883	0.15%
2024/03/18	2	105.50	5	106.50	106.50	-3	3,824	-0.08%
2024/03/15	29.4	106.05	2	106.50	106.50	27.4	3,816	0.72%
2024/03/14	6.2	105.50	0.1	104.50	106.00	6.2	3,665	0.17%
2024/03/13	5.7	108.21	15	108.83	108.00	-9.4	3,525	-0.27%
2024/03/12	0.2	101.50	10	102.50	104.00	-9.8	3,237	-0.30%
2024/03/11	5.1	100.99	0	0.00	101.00	5.1	3,167	0.16%
2024/03/05	1	100.50	1	100.00	101.50	0	3,161	0.00%
2024/02/22	0	0.00	2	99.30	98.90	-2	3,257	-0.06%
2024/02/21	1.3	99.92	0	0.00	99.20	1.3	3,282	0.04%
2024/02/19	0	0.00	2	99.50	99.70	-2	3,250	-0.06%
2024/02/16	2.1	98.03	2	98.40	98.00	0.1	3,241	0.00%
2024/02/15	1	98.90	0	0.00	99.00	1	3,230	0.03%
2024/02/05	2	98.60	0.1	98.50	98.50	1.9	3,221	0.06%
2024/02/02	2.5	99.42	0	0.00	99.40	2.5	3,208	0.08%
2024/02/01	2	101.00	0	0.00	101.00	2	3,200	0.06%
2024/01/30	1	101.50	0	0.00	101.50	1	3,228	0.03%
2024/01/25	1	100.50	5	100.80	101.50	-4	3,291	-0.12%
2024/01/23	0	0.00	1	102.50	102.50	-1	3,281	-0.03%
2024/01/22	0	0.00	5	101.50	101.50	-5	3,273	-0.15%
2024/01/19	0	0.00	0	99.90	102.00	0	3,262	0.00%
2024/01/18	2	99.20	1	98.80	99.80	1	3,256	0.03%
2024/01/17	3.2	101.06	0	0.00	101.50	3.2	3,206	0.10%
2024/01/16	0.5	102.50	0	0.00	103.00	0.5	3,188	0.02%
2024/01/15	0	0.00	5	103.00	102.00	-5	3,176	-0.16%
2024/01/12	2.1	102.50	10	103.00	102.00	-8	3,172	-0.25%
2024/01/11	1	103.50	0	0.00	104.00	1	3,183	0.03%
2024/01/10	2.1	103.26	1.1	103.02	103.00	1.1	3,203	0.03%
2024/01/09	1.3	107.38	11.1	105.64	106.50	-9.8	3,190	-0.31%
2024/01/08	0	0.00	5	109.10	109.00	-5	3,130	-0.16%
2024/01/05	1.3	110.50	2	110.50	110.00	-0.7	3,109	-0.02%
2024/01/04	2	110.49	14.3	110.12	110.00	-12.3	3,092	-0.40%
2024/01/03	0	108.50	0	0.00	108.50	0	3,064	0.00%
2024/01/02	3	108.50	0	0.00	108.50	3	3,024	0.10%
2023/12/29	2	109.00	1	108.50	109.00	1	2,979	0.03%
2023/12/28	3	109.33	10	109.65	109.50	-7	2,961	-0.24%
2023/12/27	0	0.00	1	108.00	108.50	-1	2,903	-0.03%
2023/12/26	1	108.00	3	107.83	108.00	-2	2,869	-0.07%
2023/12/25	0	107.00	2	108.00	108.00	-2	2,853	-0.07%
2023/12/22	1	107.00	0.2	107.00	107.50	0.8	2,842	0.03%
2023/12/21	0	0.00	5	106.60	107.00	-5	2,809	-0.18%
2023/12/20	0	0.00	4	107.88	107.00	-4	2,736	-0.15%
2023/12/19	0	0.00	4	106.00	107.50	-4	2,663	-0.15%
2023/12/18	0.1	106.00	3	107.00	107.00	-2.9	2,617	-0.11%
2023/12/15	0	0.00	6	107.00	106.50	-6	2,605	-0.23%
2023/12/14	1	106.50	2	106.00	107.00	-1	2,619	-0.04%
2023/12/12	1	106.50	9	106.11	106.50	-8	2,649	-0.30%
2023/12/11	10.2	104.99	14.3	104.24	104.50	-4.1	2,633	-0.16%
2023/12/08	2	102.75	0	0.00	103.00	2	2,622	0.08%
2023/12/07	6.2	104.08	0	0.00	103.50	6.2	2,606	0.24%
2023/12/06	2	102.75	1	103.00	102.50	1	2,604	0.04%
2023/12/05	4	102.00	0	0.00	103.00	4	2,637	0.15%
2023/12/04	2	103.00	32	102.53	103.00	-30	2,668	-1.12%
2023/12/01	1	102.50	0	0.00	103.00	1	2,675	0.04%
2023/11/30	4	102.75	1	103.50	103.50	3	2,673	0.11%
2023/11/29	1.1	103.55	1	104.50	104.50	0.1	2,624	0.00%
2023/11/28	0	0.00	1	104.50	104.50	-1	2,598	-0.04%
2023/11/27	1	103.00	0	104.00	103.00	1	2,618	0.04%
2023/11/24	3.3	105.55	0	0.00	105.00	3.3	2,610	0.13%
2023/11/22	0.3	103.17	1	102.50	103.00	-0.7	2,512	-0.03%
2023/11/21	2.1	102.26	2.2	103.23	104.00	-0.1	2,510	0.00%
2023/11/20	2	102.25	4	102.00	102.00	-2	2,472	-0.08%
2023/11/17	1.3	104.00	0	104.00	104.50	1.2	2,436	0.05%
2023/11/16	0	0.00	0	103.50	103.50	0	2,417	0.00%
2023/11/15	2	103.50	3	103.67	103.50	-1	2,408	-0.04%
2023/11/14	4.4	102.52	4	102.50	102.50	0.4	2,398	0.02%
2023/11/13	1	102.00	0	0.00	103.00	1	2,410	0.04%
2023/11/10	3	102.00	1	102.50	102.00	2	2,423	0.08%
2023/11/09	3	103.67	2	103.50	103.50	1	2,446	0.04%
2023/11/08	0	0.00	6	102.75	103.00	-6	2,480	-0.24%
2023/11/07	2	100.50	2	101.00	101.50	0	2,506	0.00%
2023/11/06	2	100.50	2.1	101.70	102.50	0	2,661	0.00%
2023/11/03	0	0.00	10	99.90	99.60	-10	2,625	-0.38%
2023/11/02	10	99.50	9	100.09	101.00	1	2,615	0.04%
2023/11/01	1	95.90	0	0.00	97.50	1	2,562	0.04%
2023/10/31	0	97.50	2	97.40	97.50	-2	2,552	-0.08%
2023/10/30	10	96.30	1	96.30	96.50	9	2,589	0.35%
2023/10/27	2	97.75	3	96.87	98.00	-1	2,615	-0.04%
2023/10/26	12	96.33	2	96.10	95.90	10	2,636	0.38%
2023/10/25	2	98.90	3	99.00	99.00	-1	2,612	-0.04%
2023/10/24	4	96.23	0	0.00	96.40	4	2,591	0.15%
2023/10/23	3	95.70	1	95.30	95.20	2	2,581	0.08%
2023/10/20	1	97.50	0	0.00	97.80	1	2,582	0.04%
2023/10/19	4	98.83	0	0.00	98.50	4	2,609	0.15%
2023/10/18	0	0.00	3	101.50	101.50	-3	2,607	-0.12%
2023/10/17	4.2	101.24	0	0.00	100.50	4.2	2,613	0.16%
2023/10/16	10	101.00	0.2	101.00	102.00	9.8	2,638	0.37%
2023/10/13	5	101.00	3.1	101.16	101.50	1.9	2,681	0.07%
2023/10/12	0	0.00	1	100.00	101.00	-1	2,683	-0.04%
2023/10/11	0.1	99.41	0.4	100.13	100.50	-0.3	2,690	-0.01%
2023/10/05	2	97.80	0	0.00	98.00	2	2,695	0.07%
2023/10/04	5	97.06	0	0.00	97.40	5	2,685	0.19%
2023/10/02	0	0.00	0.1	99.40	99.80	-0.1	2,677	0.00%
2023/09/27	1	97.70	0	0.00	97.60	1	2,710	0.04%
2023/09/26	0.2	98.54	0	0.00	98.30	0.2	2,719	0.01%
2023/09/25	0	0.00	0.1	99.30	99.50	-0.1	2,717	0.00%
2023/09/22	0.2	98.10	0	0.00	99.00	0.2	2,725	0.01%
2023/09/21	2.1	98.02	1	98.60	97.70	1.1	2,749	0.04%
2023/09/20	1.2	102.42	0.1	103.50	101.50	1.1	2,735	0.04%
2023/09/19	3.1	102.50	2.1	102.76	102.50	1	2,733	0.04%
2023/09/18	0	0.00	2	101.50	101.50	-2	2,760	-0.07%
2023/09/15	2	101.49	4	102.13	102.50	-2	2,788	-0.07%
2023/09/14	0	0.00	2.4	100.08	100.50	-2.4	2,780	-0.09%
2023/09/13	5	98.74	3	99.50	98.80	2	2,812	0.07%
2023/09/12	1	98.20	2.2	98.79	98.60	-1.2	2,858	-0.04%
2023/09/08	2	97.05	1	97.20	96.50	1	2,864	0.03%
2023/09/07	4.1	98.33	2	98.90	97.80	2.1	2,853	0.07%
2023/09/06	8	98.04	0	0.00	99.00	8	2,849	0.28%
2023/09/04	2	96.60	0	0.00	97.00	2	2,863	0.07%
2023/08/31	1	97.40	0	0.00	96.70	1	2,895	0.03%
2023/08/29	1	95.60	1	95.70	95.10	0	2,961	0.00%
2023/08/25	1	95.20	0	0.00	95.10	1	3,042	0.03%
2023/08/24	1	95.60	0	0.00	95.70	1	3,085	0.03%
2023/08/23	2.2	95.29	0	0.00	95.30	2.2	3,101	0.07%
2023/08/22	4	95.50	0	0.00	95.70	4	3,122	0.13%
2023/08/21	0	0.00	1	96.70	95.90	-1	3,146	-0.03%
2023/08/18	1.2	95.85	0	0.00	95.10	1.2	3,156	0.04%
2023/08/17	0.1	96.10	0	0.00	96.30	0.1	3,194	0.00%
2023/08/16	1.1	96.39	1	96.60	96.30	0.1	3,200	0.00%
2023/08/15	1	95.80	0	0.00	95.30	1	3,206	0.03%
2023/08/14	5	94.56	11	93.85	95.50	-6	3,231	-0.19%
2023/08/11	16	96.45	0	0.00	96.00	16	3,207	0.50%
2023/08/10	14	96.81	1	97.90	98.50	13	3,205	0.41%
2023/08/07	0	0.00	3	106.00	105.50	-3	3,239	-0.09%
2023/08/04	2	104.75	0	0.00	104.50	2	3,260	0.06%
2023/08/02	2	105.50	1	104.50	104.50	1	3,288	0.03%
2023/08/01	1.1	107.45	0	107.00	106.50	1.1	3,289	0.03%
2023/07/31	4	105.50	0	0.00	105.00	4	3,257	0.12%
2023/07/28	3	105.00	0	0.00	105.50	3	3,242	0.09%
2023/07/27	1	105.00	0	0.00	105.00	1	3,242	0.03%
2023/07/26	1	106.00	0	0.00	105.50	1	3,262	0.03%
2023/07/25	1	106.00	5	106.00	106.50	-4	3,276	-0.12%
2023/07/24	0	0.00	10	104.75	105.00	-10	3,297	-0.30%
2023/07/21	1	104.50	0	0.00	104.50	1	3,306	0.03%
2023/07/19	1	106.00	0	0.00	105.00	1	3,340	0.03%
2023/07/18	0	0.00	1	107.00	107.00	-1	3,328	-0.03%
2023/07/17	0	0.00	1	107.50	107.00	-1	3,287	-0.03%
2023/07/14	1	105.00	2.5	105.21	106.00	-1.5	3,297	-0.05%
2023/07/13	1	106.50	1	105.50	105.00	0	3,280	0.00%
2023/07/12	3	105.33	0	0.00	105.50	3	3,284	0.09%
2023/07/10	1	105.00	0	0.00	105.00	1	3,348	0.03%
2023/07/07	0.1	105.49	0	0.00	105.00	0.1	3,358	0.00%
2023/07/06	1	106.00	1	105.50	105.00	0	3,375	0.00%
2023/07/05	2	106.50	7.1	106.01	106.50	-5.1	3,380	-0.15%
2023/07/04	5	106.00	1	106.00	106.00	4	3,379	0.12%
2023/07/03	0	0.00	1.4	106.00	105.50	-1.4	3,398	-0.04%
2023/06/30	2	105.00	1	105.50	105.00	1	3,463	0.03%
2023/06/29	7	105.07	0	0.00	104.50	7	3,496	0.20%
2023/06/28	2	105.50	5	105.50	105.50	-3	3,482	-0.09%
2023/06/27	4	106.63	1	106.50	106.00	3	3,486	0.09%
2023/06/26	0	0.00	1	109.00	109.00	-1	3,484	-0.03%
2023/06/21	4	106.00	1	106.00	106.50	3	3,468	0.09%
2023/06/20	10	106.25	0	0.00	105.50	10	3,471	0.29%
2023/06/19	0	107.00	2	107.00	106.50	-2	3,475	-0.06%
2023/06/16	0	107.67	0	0.00	107.00	0	3,498	0.00%
2023/06/15	11	107.50	1	108.00	107.50	10	3,440	0.29%
2023/06/14	21	108.48	50	109.01	108.00	-29	3,531	-0.82%
2023/06/13	9	108.33	0	0.00	108.50	9	3,585	0.25%
2023/06/12	21	107.00	0	0.00	107.50	21	3,679	0.57%
2023/06/09	46	107.55	0	0.00	107.50	46	3,890	1.18%
2023/06/08	46	107.95	0	0.00	107.50	46	3,940	1.17%
2023/06/07	4	108.63	3	109.17	109.50	1	3,974	0.03%
2023/06/06	2.1	108.52	0	0.00	108.50	2.1	4,037	0.05%
2023/06/05	8	108.88	1	110.00	108.50	7	4,089	0.17%
2023/06/02	5.2	114.61	0	0.00	114.50	5.2	4,132	0.13%
2023/06/01	3	115.50	0	0.00	115.50	3	4,096	0.07%
2023/05/31	2.3	115.13	0.5	115.50	116.00	1.8	4,098	0.04%
2023/05/29	4	114.00	3	114.83	114.50	1	4,041	0.02%
2023/05/26	4.5	113.45	2	114.00	114.00	2.5	4,056	0.06%
2023/05/25	0	0.00	1	114.00	113.50	-1	4,071	-0.02%
2023/05/24	1	111.50	4	113.38	113.00	-3	4,060	-0.07%
2023/05/23	7	111.86	0	0.00	112.00	7	4,036	0.17%
2023/05/22	8	112.50	6	113.50	113.50	2	3,994	0.05%
2023/05/19	2	111.25	5	112.40	113.00	-3	3,976	-0.08%
2023/05/18	2	110.00	7	109.71	110.00	-5	3,958	-0.13%
2023/05/17	3	107.67	0	0.00	107.50	3	3,907	0.08%
2023/05/16	0	0.00	2.7	107.26	107.50	-2.7	3,892	-0.07%
2023/05/15	4	104.75	0	0.00	105.00	4	3,863	0.10%
2023/05/12	2	105.25	0	105.50	105.00	2	3,857	0.05%
2023/05/11	19.4	107.35	5	106.00	106.00	14.4	3,814	0.38%
2023/05/09	0	0.00	7	115.00	115.00	-7	3,694	-0.19%
2023/05/08	0	0.00	1	115.49	115.50	-1	3,669	-0.03%
2023/05/05	0	0.00	0.2	113.00	113.50	-0.2	3,628	-0.01%
2023/05/04	0	0.00	2.1	112.97	113.00	-2.1	3,658	-0.06%
2023/05/03	0	0.00	1	112.50	112.50	-1	3,683	-0.03%
2023/05/02	1	111.00	3	112.00	112.00	-2	3,725	-0.05%
2023/04/28	0	0.00	3	112.83	111.50	-3	3,754	-0.08%
2023/04/27	0	0.00	2.9	111.67	111.00	-2.9	3,742	-0.08%
2023/04/26	2.3	108.20	0	0.00	108.50	2.3	3,696	0.06%
2023/04/25	6	109.34	3	111.33	109.00	3	3,660	0.08%
2023/04/21	0	0.00	0.1	112.00	111.00	-0.1	3,591	0.00%
2023/04/20	1	110.50	1	111.50	111.50	0	3,615	0.00%
2023/04/19	10.3	111.47	0	0.00	111.00	10.3	3,676	0.28%
2023/04/18	2	112.75	6	113.08	113.50	-4	3,685	-0.11%
2023/04/14	0	0.00	2	113.75	113.00	-2	3,735	-0.05%
2023/04/13	2	113.00	2	114.00	113.00	0	3,739	0.00%
2023/04/12	0.2	113.24	1	113.50	113.50	-0.8	3,704	-0.02%
2023/04/10	4.3	112.03	0.1	113.00	111.50	4.2	3,751	0.11%
2023/04/07	1	114.00	0	0.00	114.00	1	3,743	0.03%
2023/04/06	0	0.00	4.1	114.88	115.50	-4.1	3,735	-0.11%
2023/03/31	0	0.00	3	115.00	114.00	-3	3,727	-0.08%
2023/03/30	1	113.00	6.1	113.66	114.00	-5.1	3,805	-0.13%
2023/03/29	0	112.00	2	111.75	112.00	-2	3,928	-0.05%
2023/03/28	0.4	111.50	1	112.50	111.00	-0.6	4,094	-0.01%
2023/03/27	0.2	111.93	8.1	111.50	112.00	-7.9	4,225	-0.19%
2023/03/24	1.4	110.15	2	110.00	110.50	-0.6	4,365	-0.01%
2023/03/23	1	109.01	0.1	110.00	109.50	0.9	4,328	0.02%
2023/03/22	0	109.50	1.1	109.50	110.00	-1.1	4,349	-0.03%
2023/03/21	1.1	108.08	0.1	110.50	108.00	1	4,374	0.02%
2023/03/20	4.2	107.81	0	0.00	107.50	4.2	4,332	0.10%
2023/03/17	4	107.63	1	108.50	109.00	3	4,364	0.07%
2023/03/16	2	107.00	0	0.00	107.50	2	4,400	0.05%
2023/03/15	6	108.25	2	108.25	107.50	4	4,430	0.09%
2023/03/14	27.4	109.25	1	110.00	108.50	26.4	4,464	0.59%
2023/03/13	0	0.00	1	114.00	115.50	-1	4,372	-0.02%
2023/03/10	2.1	113.54	0	0.00	114.00	2.1	4,366	0.05%
2023/03/09	0.1	115.50	1	115.50	117.00	-0.9	4,365	-0.02%
2023/03/08	6	116.84	11.2	117.90	116.50	-5.1	4,336	-0.12%
2023/03/07	0	0.00	6.1	117.99	117.50	-6.1	4,285	-0.14%
2023/03/06	2.1	114.77	3	115.50	115.00	-1	4,197	-0.02%
2023/03/03	0.2	115.50	4.1	115.38	114.50	-4	4,178	-0.10%
2023/03/02	3	113.33	0	0.00	113.50	3	4,160	0.07%
2023/03/01	1.1	112.06	2	114.00	114.00	-1	4,152	-0.02%
2023/02/24	2	113.00	3	112.67	112.00	-1	4,145	-0.02%
2023/02/23	14	113.04	2	114.25	114.00	12	4,128	0.29%
2023/02/22	4	113.25	3	114.00	114.50	1	4,141	0.02%
2023/02/21	10	115.00	0	0.00	115.00	10	4,146	0.24%
2023/02/20	2	114.50	0	0.00	114.50	2	4,260	0.05%
2023/02/17	0	0.00	7	114.64	114.50	-7	4,350	-0.16%
2023/02/16	4	114.13	0	0.00	114.00	4	4,416	0.09%
2023/02/15	10	113.00	0	0.00	113.50	10	4,540	0.22%
2023/02/14	1	113.50	5	113.10	113.50	-4	4,577	-0.09%
2023/02/13	4	112.13	1	112.00	113.00	3	4,610	0.07%
2023/02/09	0	0.00	1	113.00	112.50	-1	4,766	-0.02%
2023/02/08	9	111.17	1	112.00	112.50	8	4,807	0.17%
2023/02/07	1	112.50	2	112.00	112.50	-1	4,780	-0.02%
2023/02/06	0	0.00	0.2	112.75	112.50	-0.2	4,812	0.00%
2023/02/03	0	0.00	4.2	112.74	112.50	-4.2	4,826	-0.09%
2023/02/02	0	0.00	1.2	112.87	113.00	-1.2	4,845	-0.02%
2023/02/01	1	111.00	3	111.67	111.50	-2	4,822	-0.04%
2023/01/31	2	109.00	6	109.33	110.00	-4	4,886	-0.08%
2023/01/30	2	109.25	1	109.50	109.00	1	4,915	0.02%
2023/01/17	0	0.00	3	106.67	107.00	-3	4,888	-0.06%
2023/01/16	4	106.75	0	0.00	106.50	4	4,931	0.08%
2023/01/12	1	106.00	15	106.50	106.50	-14	5,021	-0.28%
2023/01/11	0	0.00	3	108.17	107.50	-3	5,081	-0.06%
2023/01/10	12	107.71	8	107.19	108.00	4	5,114	0.08%
2023/01/09	11	108.14	8	107.38	107.50	3	5,124	0.06%
2023/01/06	13	105.04	0	0.00	104.50	13	5,115	0.25%
2023/01/05	1.1	105.39	0	0.00	103.50	1.1	5,148	0.02%
2023/01/04	1	105.00	0	0.00	104.50	1	5,113	0.02%
2023/01/03	0	107.00	1	106.50	107.00	-1	5,118	-0.02%
2022/12/30	1	105.50	1	106.00	105.00	0	5,090	0.00%
2022/12/29	1.2	104.50	1	105.00	105.00	0.2	5,117	0.00%
2022/12/28	6	104.83	1	105.00	105.00	5	5,119	0.10%
2022/12/27	1	106.50	1	108.00	107.00	0	5,096	0.00%
2022/12/26	0	107.50	0	0.00	107.00	0	5,137	0.00%
2022/12/23	2	107.75	9	108.17	108.00	-7	5,167	-0.14%
2022/12/22	4	108.00	2	108.50	109.50	2	5,243	0.04%
2022/12/21	1.2	110.13	1	109.00	109.00	0.2	5,182	0.00%
2022/12/20	4	109.63	2	111.00	110.00	2	5,046	0.04%
2022/12/19	6	113.33	1	114.50	113.00	5	4,920	0.10%
2022/12/16	1	114.00	3	115.83	114.50	-2	4,807	-0.04%
2022/12/15	1	115.00	3	115.17	115.50	-2	4,644	-0.04%
2022/12/14	1.3	115.27	2	116.25	116.50	-0.7	4,660	-0.01%
2022/12/13	6	112.83	0	0.00	112.50	6	4,634	0.13%
2022/12/12	0	115.00	2	115.50	116.00	-2	4,580	-0.04%
2022/12/09	4	116.88	2	116.50	116.00	2	4,598	0.04%
2022/12/08	6.2	115.39	2	117.00	117.00	4.2	4,574	0.09%
2022/12/07	16.1	124.12	9	123.44	122.50	7.1	4,475	0.16%
2022/12/06	3	127.17	15.6	128.04	127.00	-12.6	4,408	-0.29%
2022/12/05	2	126.00	1.1	126.43	125.50	0.9	4,303	0.02%
2022/12/02	1	122.00	5	121.70	122.50	-4	4,187	-0.10%
2022/12/01	1	121.00	0.1	120.50	121.00	0.9	4,176	0.02%
2022/11/28	0	0.00	5	117.20	118.00	-5	4,194	-0.12%
2022/11/25	2	117.50	0	0.00	117.50	2	4,243	0.05%
2022/11/24	0	0.00	3	118.83	119.00	-3	4,265	-0.07%
2022/11/23	1	119.00	0.2	119.00	119.50	0.8	4,284	0.02%
2022/11/21	2	117.50	0	0.00	119.00	2	4,313	0.05%
2022/11/18	1	117.50	1.2	118.45	118.50	-0.2	4,318	0.00%
2022/11/17	3	119.00	1	119.50	119.50	2	4,343	0.05%
2022/11/16	0	0.00	15.2	119.79	120.00	-15.2	4,351	-0.35%
2022/11/15	10	118.90	8	118.37	119.00	2	4,269	0.05%
2022/11/14	0	0.00	13.2	117.52	118.00	-13.2	4,215	-0.31%
2022/11/11	0	0.00	33	116.55	116.00	-33	4,172	-0.79%
2022/11/10	9	114.78	3	114.50	114.50	6	4,094	0.15%
2022/11/09	5	113.70	3	113.67	114.00	2	4,099	0.05%
2022/11/08	0	0.00	1	114.50	113.50	-1	4,113	-0.02%
2022/11/07	9	113.00	0.1	114.50	112.50	8.9	4,155	0.21%
2022/11/04	0	0.00	4.2	112.95	113.00	-4.2	4,186	-0.10%
2022/11/03	20	111.00	3.1	110.98	111.50	16.9	4,298	0.39%
2022/11/01	0	0.00	2	106.75	108.00	-2	4,304	-0.05%
2022/10/28	1	104.50	2	105.50	105.50	-1	4,306	-0.02%
2022/10/27	1	103.50	1	106.00	105.00	0	4,348	0.00%
2022/10/26	2	102.50	0	0.00	103.50	2	4,320	0.05%
2022/10/24	1	105.50	3	106.17	106.50	-2	4,280	-0.05%
2022/10/21	1	102.50	0	0.00	102.00	1	4,273	0.02%
2022/10/20	2.2	104.18	1	104.50	105.00	1.2	4,275	0.03%
2022/10/19	1	107.50	0	0.00	107.00	1	4,239	0.02%
2022/10/18	0	0.00	1.1	110.45	110.00	-1.1	4,209	-0.03%
2022/10/17	0	108.00	0.4	108.50	108.50	-0.4	4,235	-0.01%
2022/10/14	5	110.20	1.1	110.50	111.00	3.9	4,355	0.09%
2022/10/13	0	0.00	1	109.00	106.50	-1	4,489	-0.02%
2022/10/12	0	0.00	1	107.00	106.50	-1	4,488	-0.02%
2022/10/11	0	105.00	1	107.00	105.50	-1	4,593	-0.02%
2022/10/07	1	109.50	5	109.50	109.00	-4	4,666	-0.09%
2022/10/06	3	109.50	3.2	109.33	109.00	-0.2	4,699	0.00%
2022/10/05	5	108.50	40	108.00	108.00	-35	4,686	-0.75%
2022/10/04	40	105.50	10	105.95	107.50	30	4,656	0.64%
2022/10/03	4	103.38	0.1	103.50	102.50	3.9	4,634	0.08%
2022/09/30	1	104.00	2	104.00	106.00	-1	4,630	-0.02%
2022/09/29	2	106.00	0	0.00	105.00	2	4,635	0.04%
2022/09/28	3	105.67	2	103.50	103.50	1	4,619	0.02%
2022/09/27	5	110.10	0	0.00	110.00	5	4,570	0.11%
2022/09/26	1	110.50	0	0.00	109.00	1	4,591	0.02%
2022/09/23	1	114.00	0	0.00	113.50	1	4,672	0.02%
2022/09/22	2	113.00	0	0.00	114.00	2	4,702	0.04%
2022/09/21	1	113.51	0	0.00	114.50	1	4,797	0.02%
2022/09/19	3	114.00	0	0.00	114.00	3	4,856	0.06%
2022/09/16	0	115.00	1	115.00	115.50	-1	4,864	-0.02%
2022/09/14	0	0.00	3	116.17	116.50	-3	4,857	-0.06%
2022/09/13	0	0.00	3.1	116.66	116.00	-3.1	4,870	-0.06%
2022/09/12	0	0.00	2.1	116.00	116.00	-2.1	4,921	-0.04%
2022/09/08	0	112.50	3	114.17	114.00	-3	4,992	-0.06%
2022/09/07	2	110.76	13	110.77	112.50	-11	5,051	-0.22%
2022/09/06	19	112.05	67.5	112.44	113.50	-48.5	5,064	-0.96%
2022/09/05	43	110.50	0.5	109.00	109.50	42.5	5,020	0.85%
2022/09/02	2	110.25	11	110.00	109.00	-9	5,027	-0.18%
2022/09/01	4	110.63	0	0.00	111.00	4	5,012	0.08%
2022/08/31	1	113.00	2	113.25	114.00	-1	4,974	-0.02%
2022/08/30	21	113.48	2	113.25	113.50	19	4,973	0.38%
2022/08/29	3	110.67	0	0.00	111.00	3	5,017	0.06%
2022/08/26	4	114.00	0	0.00	114.00	4	5,084	0.08%
2022/08/24	4	114.38	0	0.00	113.50	4	5,328	0.08%
2022/08/23	3	115.17	0	0.00	115.00	3	5,538	0.05%
2022/08/22	1	116.99	4	117.38	117.00	-3	5,883	-0.05%
2022/08/19	2	115.75	1	115.50	116.00	1	5,969	0.02%
2022/08/18	2	116.25	4	116.38	116.50	-2	6,162	-0.03%
2022/08/17	3	116.51	0	0.00	117.50	3	6,229	0.05%
2022/08/16	0	0.00	3.1	118.47	118.50	-3.1	6,271	-0.05%
2022/08/15	1	115.50	4	117.50	117.50	-3	6,250	-0.05%
2022/08/12	4	116.37	2	116.75	117.00	2	6,214	0.03%
2022/08/11	15.2	118.70	8	118.38	118.00	7.2	6,179	0.12%
2022/08/10	5	117.00	6	117.91	118.00	-1	6,048	-0.02%
2022/08/09	6	114.58	4	115.50	115.50	2	5,916	0.03%
2022/08/08	2	114.50	9.1	114.95	115.50	-7.1	5,897	-0.12%
2022/08/05	0	0.00	3	113.33	113.50	-3	5,889	-0.05%
2022/08/04	2	111.25	17	111.44	111.50	-15	5,911	-0.25%
2022/08/03	1	111.50	2	112.75	113.00	-1	5,923	-0.02%
2022/08/02	8	110.75	9	110.67	111.00	-1	5,903	-0.02%
2022/08/01	2	114.25	7	114.50	113.50	-5	5,881	-0.09%
2022/07/29	1	112.50	3	112.83	113.00	-2	5,877	-0.03%
2022/07/28	10	112.00	10.1	111.29	111.50	-0.1	5,882	0.00%
2022/07/27	2	111.25	2	112.50	113.00	0	5,862	0.00%
2022/07/26	2	110.75	1	111.00	111.00	1	5,845	0.02%
2022/07/25	2	111.00	2.2	112.68	112.50	-0.2	5,852	0.00%
2022/07/22	3	112.83	10.2	112.74	112.50	-7.2	5,834	-0.12%
2022/07/21	7	110.71	22	112.64	113.50	-15	5,817	-0.26%
2022/07/20	3.1	107.06	18	109.17	109.00	-14.9	5,704	-0.26%
2022/07/19	1	103.50	7	104.14	104.00	-6	5,614	-0.11%
2022/07/18	1	104.50	3.2	103.86	104.00	-2.2	5,620	-0.04%
2022/07/15	1	101.00	10	99.80	100.50	-9	5,599	-0.16%
2022/07/14	2	93.10	2.5	95.28	96.30	-0.5	5,579	-0.01%
2022/07/13	2	94.56	1	96.10	94.50	1	5,577	0.02%
2022/07/12	2	94.15	0	0.00	94.10	2	5,593	0.04%
2022/07/11	0	0.00	1	96.10	96.00	-1	5,628	-0.02%
2022/07/08	5.2	96.02	0	0.00	96.00	5.2	5,669	0.09%
2022/07/07	1	93.80	3	95.00	96.00	-2	5,676	-0.04%
2022/07/06	5	93.68	0	0.00	92.30	5	5,694	0.09%
2022/07/05	12	96.16	2	95.90	96.30	10	5,711	0.18%
2022/07/04	1	96.50	5	98.44	97.60	-4	5,739	-0.07%
2022/07/01	19.1	98.29	2	97.60	95.80	17.1	5,865	0.29%
2022/06/30	6.3	102.94	3	103.50	103.00	3.3	5,777	0.06%
2022/06/29	0.1	107.00	1.2	106.46	106.50	-1.1	5,744	-0.02%
2022/06/27	0	0.00	3	104.83	104.00	-3	5,736	-0.05%
2022/06/24	3	102.17	2	103.00	102.00	1	5,788	0.02%
2022/06/23	1	101.51	1	101.50	101.50	0	5,909	0.00%
2022/06/22	4	102.50	1	105.50	102.00	3	5,983	0.05%
2022/06/21	2	105.00	5.4	105.14	106.00	-3.4	5,999	-0.06%
2022/06/20	10	102.80	0.4	103.00	102.00	9.7	6,109	0.16%
2022/06/17	10.1	109.55	7.1	110.77	111.00	3	6,100	0.05%
2022/06/16	4	112.62	13.2	113.10	111.00	-9.1	6,177	-0.15%
2022/06/15	1	114.50	0	0.00	114.00	1	6,338	0.02%
2022/06/14	1	116.00	2.2	115.63	116.00	-1.2	6,548	-0.02%
2022/06/13	4	114.25	1	114.50	114.50	3	6,525	0.05%
2022/06/10	1.4	116.89	0.4	116.75	116.50	1	6,497	0.01%
2022/06/09	1.2	117.50	6.3	118.44	118.00	-5.1	6,475	-0.08%
2022/06/08	5.1	117.00	0	0.00	118.00	5.1	6,448	0.08%
2022/06/07	2	118.00	2	117.75	118.00	0	6,428	0.00%
2022/06/06	4.2	117.55	7	118.36	118.00	-2.8	6,344	-0.04%
2022/06/02	6.7	116.25	10	116.35	116.00	-3.3	6,235	-0.05%
2022/06/01	10	119.45	4	120.13	119.00	6	6,125	0.10%
2022/05/31	18	120.47	11.3	120.18	121.00	6.7	5,982	0.11%
2022/05/30	0	0.00	47.5	119.55	118.50	-47.5	5,703	-0.83%
2022/05/27	17.1	115.41	3.4	115.09	114.50	13.7	5,320	0.26%
2022/05/26	6.6	115.56	42.4	115.78	115.50	-35.8	5,226	-0.68%
2022/05/25	3.2	111.72	39.5	112.15	113.00	-36.3	5,015	-0.72%
2022/05/24	5	111.00	27	110.76	111.00	-22	4,933	-0.45%
2022/05/23	0	0.00	17.2	109.35	109.00	-17.2	4,840	-0.36%
2022/05/20	1	108.50	6	109.00	108.50	-5	4,829	-0.10%
2022/05/19	1	105.50	14	108.21	108.50	-13	4,793	-0.27%
2022/05/18	2	107.75	5	108.30	107.50	-3	4,748	-0.06%
2022/05/17	1	105.00	8	107.00	107.50	-7	4,734	-0.15%
2022/05/13	1	104.00	3	105.00	105.50	-2	4,689	-0.04%
2022/05/12	0	0.00	1	104.00	102.00	-1	4,665	-0.02%
2022/05/11	3	101.17	1	101.50	101.00	2	4,637	0.04%
2022/05/10	0	0.00	0	101.50	103.50	0	4,622	0.00%
2022/05/09	10	104.05	3	102.67	102.50	7	4,660	0.15%
2022/05/05	1	108.00	1.5	109.17	108.00	-0.5	4,614	-0.01%
2022/05/04	2	108.00	1	108.00	108.50	1	4,594	0.02%
2022/05/03	0	0.00	23	106.96	107.00	-23	4,591	-0.50%
2022/04/29	2	104.75	2	105.50	106.00	0	4,597	0.00%
2022/04/28	5	104.10	1	105.00	105.00	4	4,610	0.09%
2022/04/27	3	101.67	2	103.25	105.00	1	4,608	0.02%
2022/04/26	12	105.29	11.2	104.06	105.50	0.8	4,559	0.02%
2022/04/25	14	105.21	10	105.80	104.50	4	4,490	0.09%
2022/04/22	2	109.50	7.3	110.32	110.50	-5.3	4,376	-0.12%
2022/04/21	5.1	111.09	8.2	111.12	111.50	-3	4,330	-0.07%
2022/04/20	3	108.67	3	109.50	109.50	0	4,225	0.00%
2022/04/19	1.1	107.00	2	107.00	106.50	-1	4,137	-0.02%
2022/04/18	1.5	104.33	0	0.00	105.00	1.5	4,106	0.04%
2022/04/15	4	105.13	0	0.00	105.00	4	4,081	0.10%
2022/04/14	4	108.00	1.3	108.77	107.50	2.7	4,072	0.07%
2022/04/13	5.1	106.69	4	107.38	108.00	1.1	4,044	0.03%
2022/04/12	2	105.75	0	0.00	105.00	2	4,009	0.05%
2022/04/11	3	105.68	7.1	106.08	106.00	-4.1	3,952	-0.10%
2022/04/08	9.1	108.72	4.1	108.99	108.00	5	3,871	0.13%
2022/04/07	15	108.67	30.6	109.84	107.50	-15.6	3,804	-0.41%
2022/04/06	9	106.61	0	0.00	107.00	9	3,658	0.25%
2022/04/01	6	107.50	3	108.50	108.50	3	3,606	0.08%
2022/03/31	4.2	108.84	25.2	108.14	107.50	-21	3,572	-0.59%
2022/03/30	15.5	109.95	10	109.40	109.50	5.5	3,464	0.16%
2022/03/29	26	112.13	2.4	111.85	110.50	23.6	3,393	0.70%
2022/03/28	4	111.13	70	110.76	112.00	-66	3,287	-2.01%
2022/03/25	22	109.82	35	111.43	109.50	-13	3,141	-0.41%
2022/03/24	7	109.43	28	108.95	110.00	-21	3,027	-0.69%
2022/03/23	17	109.94	34	109.88	109.50	-17	2,975	-0.57%
2022/03/22	6	107.75	22.1	108.38	109.00	-16.1	2,825	-0.57%
2022/03/21	11	108.09	39	108.59	108.50	-28	2,784	-1.01%
2022/03/18	11	106.36	37.2	106.66	107.50	-26.2	2,602	-1.01%
2022/03/17	22	103.66	44	102.20	104.00	-22	2,347	-0.94%
2022/03/16	0	0.00	2	95.50	96.00	-2	2,091	-0.10%
2022/03/15	4.2	93.12	2	94.05	92.90	2.2	2,076	0.11%
2022/03/14	1	95.30	2	95.10	95.30	-1	2,077	-0.05%
2022/03/10	1	95.20	0	0.00	95.00	1	2,108	0.05%
2022/03/09	1	91.50	1	92.40	92.20	0	2,117	0.00%
2022/03/08	5.2	91.99	1	91.00	91.00	4.2	2,153	0.20%
2022/03/07	2	91.05	4	91.45	91.70	-2	2,156	-0.09%
2022/03/04	5.1	93.60	0	0.00	93.90	5.1	2,186	0.23%
2022/03/03	5.1	94.70	2	94.70	94.80	3.1	2,207	0.14%
2022/03/01	0	0.00	2	94.30	94.40	-2	2,245	-0.09%
2022/02/25	6	92.18	0	0.00	92.00	6	2,239	0.27%
2022/02/24	11.2	92.71	0	0.00	92.40	11.2	2,244	0.50%
2022/02/23	1	94.30	0	0.00	94.30	1	2,265	0.04%
2022/02/22	2.1	93.59	0	0.00	93.70	2.1	2,265	0.09%
2022/02/18	0.1	94.02	0	0.00	93.60	0.1	2,389	0.01%
2022/02/17	1	94.50	1	95.00	94.40	0	2,390	0.00%
2022/02/16	0	0.00	2	93.95	93.40	-2	2,405	-0.08%
2022/02/15	0.1	93.30	1	93.30	92.50	-0.9	2,468	-0.04%
2022/02/14	3	92.80	0	0.00	92.50	3	2,481	0.12%
2022/02/11	1	94.60	0	0.00	94.60	1	2,490	0.04%
2022/02/10	2	94.75	0	0.00	94.90	2	2,534	0.08%
2022/02/09	9	94.94	15	95.44	95.30	-6	2,524	-0.24%
2022/02/08	1	96.50	2	96.45	96.50	-1	2,527	-0.04%
2022/02/07	1	95.80	1	95.10	96.40	0	2,584	0.00%
2022/01/26	7.1	94.76	0	0.00	94.30	7.1	2,578	0.28%
2022/01/25	7.2	95.55	1	95.40	95.30	6.2	2,602	0.24%
2022/01/24	6	96.47	2	96.85	96.40	4	2,605	0.15%
2022/01/21	4	98.63	0	0.00	98.00	4	2,595	0.15%
2022/01/20	0	0.00	1	101.50	102.00	-1	2,563	-0.04%
2022/01/19	0	0.00	2	101.00	101.00	-2	2,552	-0.08%
2022/01/18	0	0.00	0	101.00	100.50	0	2,541	0.00%
2022/01/17	0	0.00	1	99.80	100.00	-1	2,538	-0.04%
2022/01/14	1	98.70	2	98.65	99.10	-1	2,544	-0.04%
2022/01/13	2	100.75	0	0.00	101.00	2	2,527	0.08%
2022/01/11	0	0.00	10	101.75	101.00	-10	2,544	-0.39%
2022/01/10	6	101.92	2	101.25	101.50	4	2,536	0.16%
2022/01/07	3	102.83	4	103.25	101.50	-1	2,529	-0.04%
2022/01/06	0	0.00	15.3	101.84	102.50	-15.3	2,485	-0.62%
2022/01/05	0	0.00	1.2	101.92	101.00	-1.2	2,474	-0.05%
2022/01/04	1	100.50	0	0.00	100.50	1	2,453	0.04%
2022/01/03	0	0.00	11	101.09	102.00	-11	2,453	-0.45%
2021/12/30	5	101.40	1	101.50	100.50	4	2,457	0.16%
2021/12/29	1	101.50	8	101.88	102.00	-7	2,480	-0.28%
2021/12/28	0	0.00	10.2	101.98	101.00	-10.2	2,475	-0.41%
2021/12/27	2.1	101.50	2	101.50	101.50	0.1	2,509	0.00%
2021/12/24	0	0.00	2	100.75	101.00	-2	2,546	-0.08%
2021/12/23	0	0.00	13	99.64	100.50	-13	2,579	-0.50%
2021/12/22	4	98.23	1	98.40	98.60	3	2,610	0.11%
2021/12/21	1	97.40	5	98.00	97.90	-4	2,645	-0.15%
2021/12/20	2	97.55	1	98.10	97.70	1	2,674	0.04%
2021/12/17	0.1	98.50	1	98.80	98.50	-0.9	2,706	-0.03%
2021/12/16	1.1	98.21	3	97.87	98.70	-1.9	2,775	-0.07%
2021/12/15	4.1	96.58	0	0.00	96.10	4.1	2,798	0.15%
2021/12/14	0	0.00	30	98.00	97.10	-30	2,789	-1.08%
2021/12/13	30	98.73	1	99.10	99.00	29	2,777	1.04%
2021/12/10	5	99.08	0	0.00	99.10	5	2,784	0.18%
2021/12/09	0.1	99.10	0	0.00	99.10	0.1	2,775	0.00%
2021/12/07	4.1	98.57	1	98.50	98.20	3.1	2,744	0.11%
2021/12/06	0.1	98.70	0	0.00	98.70	0.1	2,731	0.00%
2021/12/03	2	98.05	2	98.45	98.20	0	2,736	0.00%
2021/12/02	4	98.65	1	98.10	98.00	3	2,735	0.11%
2021/12/01	3	99.17	2	98.15	99.50	1	2,712	0.04%
2021/11/30	19	98.83	0	0.00	98.00	19	2,703	0.70%
2021/11/29	6	98.30	0	0.00	98.40	6	2,663	0.23%
2021/11/26	3	99.87	1	100.50	99.10	2	2,689	0.07%
2021/11/25	11	102.36	0	0.00	101.50	11	2,784	0.40%
2021/11/24	2	101.00	2	102.25	102.00	0	2,791	0.00%
2021/11/23	0	0.00	2	101.25	101.50	-2	2,777	-0.07%
2021/11/22	1	102.00	14	102.25	102.50	-13	2,757	-0.47%
2021/11/19	1	99.70	5	100.08	100.00	-4	2,723	-0.15%
2021/11/18	4.1	99.72	3	100.00	100.00	1.1	2,720	0.04%
2021/11/17	13	100.30	0	0.00	100.00	13	2,698	0.48%
2021/11/15	0	0.00	21.1	103.36	102.50	-21.1	2,648	-0.79%
2021/11/12	12	102.54	11	102.95	102.00	1	2,628	0.04%
2021/11/11	4.2	99.71	3	99.97	100.50	1.2	2,565	0.05%
2021/11/10	11.4	100.76	2	101.50	100.50	9.4	2,571	0.37%
2021/11/09	2	102.50	7.1	104.13	103.00	-5.1	2,561	-0.20%
2021/11/08	4.3	102.23	1	102.50	102.00	3.3	2,498	0.13%
2021/11/05	5	101.90	7	102.71	101.50	-2	2,516	-0.08%
2021/11/04	3	101.67	21	101.43	101.50	-18	2,493	-0.72%
2021/11/03	0	0.00	2	99.30	99.70	-2	2,443	-0.08%
2021/11/02	3.3	97.68	10	99.25	98.10	-6.7	2,441	-0.27%
2021/11/01	2	97.05	13	97.83	98.20	-11	2,447	-0.45%
2021/10/29	20	96.70	0	0.00	96.00	20	2,429	0.82%
2021/10/28	1.2	96.60	17	96.89	97.50	-15.9	2,428	-0.65%
2021/10/26	0.7	94.80	4	95.38	95.10	-3.3	2,508	-0.13%
2021/10/25	1	94.20	0	0.00	95.10	1	2,573	0.04%
2021/10/22	16	95.18	2	94.60	94.40	14	2,676	0.52%
2021/10/20	1	96.10	2	95.15	94.60	-1	2,784	-0.04%
2021/10/19	1.3	94.92	2	93.90	94.60	-0.7	2,798	-0.03%
2021/10/18	1	92.50	0	0.00	92.10	1	2,838	0.04%
2021/10/15	0	0.00	1	93.00	93.80	-1	2,917	-0.03%
2021/10/13	2	91.20	0	0.00	91.20	2	3,026	0.07%
2021/10/12	0	0.00	2	93.30	93.00	-2	3,148	-0.06%
2021/10/08	2.1	95.09	3.1	94.61	94.30	-1.1	3,286	-0.03%
2021/10/07	0	0.00	5	94.68	94.60	-5	3,330	-0.15%
2021/10/06	0.1	91.40	0	0.00	90.50	0.1	3,376	0.00%
2021/10/05	7	91.40	0	0.00	92.00	7	3,397	0.21%
2021/10/04	2.1	93.99	4	93.80	92.80	-1.9	3,387	-0.06%
2021/10/01	1.6	95.27	0	0.00	94.70	1.6	3,393	0.05%
2021/09/30	0	0.00	2	98.30	98.90	-2	3,404	-0.06%
2021/09/29	3.4	98.62	0	0.00	98.20	3.4	3,394	0.10%
2021/09/27	8	102.38	8.4	101.96	101.50	-0.4	3,379	-0.01%
2021/09/24	0.2	100.83	7.1	101.21	102.00	-7	3,409	-0.20%
2021/09/23	2.1	99.99	13.4	98.92	100.50	-11.3	3,488	-0.32%
2021/09/22	4.1	95.33	0	0.00	95.00	4.1	3,573	0.12%
2021/09/17	0	0.00	2	98.25	97.70	-2	3,569	-0.06%
2021/09/16	1	97.20	0	0.00	97.30	1	3,614	0.03%
2021/09/15	2	97.80	2	97.80	97.60	0	3,744	0.00%
2021/09/14	0	0.00	0.1	98.90	98.60	-0.1	3,866	0.00%
2021/09/13	0.1	98.90	2	98.80	98.40	-1.9	3,923	-0.05%
2021/09/10	0	0.00	4	98.70	98.90	-4	4,016	-0.10%
2021/09/09	1	97.30	0	0.00	97.00	1	4,103	0.02%
2021/09/08	2.5	98.10	4	98.25	97.60	-1.5	4,125	-0.04%
2021/09/07	0.3	98.50	0	0.00	99.10	0.3	4,151	0.01%
2021/09/06	0	0.00	1	99.20	98.40	-1	4,187	-0.02%
2021/09/03	0.1	98.50	9.3	98.81	99.50	-9.2	4,315	-0.21%
2021/09/02	9	99.97	3	99.47	98.10	6	4,473	0.13%
2021/09/01	4	98.75	13.5	99.27	99.00	-9.5	4,465	-0.21%
2021/08/31	10	97.71	9.2	99.60	99.30	0.8	4,465	0.02%
2021/08/30	10	96.48	1.3	96.78	96.80	8.7	4,361	0.20%
2021/08/27	2.1	97.29	0	0.00	97.30	2.1	4,359	0.05%
2021/08/26	3	97.13	0	0.00	96.70	3	4,375	0.07%
2021/08/25	1.1	98.09	0	0.00	98.10	1.1	4,418	0.02%
2021/08/24	4	96.93	1	97.10	96.50	3	4,486	0.07%
2021/08/23	5	97.02	1	97.30	97.00	4	4,548	0.09%
2021/08/20	2	94.00	0	0.00	95.00	2	4,662	0.04%
2021/08/19	6	96.08	1	95.50	95.00	5	4,766	0.10%
2021/08/18	0.2	97.94	0	0.00	98.10	0.2	4,765	0.00%
2021/08/17	1.1	97.49	6	97.35	97.00	-4.9	4,796	-0.10%
2021/08/16	3.2	96.45	3	96.30	96.40	0.2	4,833	0.00%
2021/08/13	4.2	99.29	38	99.13	98.00	-33.8	4,841	-0.70%
2021/08/12	0	0.00	2	100.75	100.50	-2	4,835	-0.04%
2021/08/11	1.1	99.25	1	100.00	100.00	0.1	4,891	0.00%
2021/08/10	7.5	100.67	2	100.75	100.50	5.5	5,001	0.11%
2021/08/09	4	103.00	1	102.50	102.50	3	5,046	0.06%
2021/08/06	4.2	104.00	1	104.50	104.00	3.2	5,135	0.06%
2021/08/05	0	0.00	6	105.17	105.00	-6	5,304	-0.11%
2021/08/04	3	103.50	0	0.00	103.50	3	5,468	0.05%
2021/08/03	5	103.90	2	104.50	104.50	3	5,584	0.05%
2021/08/02	0	0.00	1	105.50	104.50	-1	5,685	-0.02%
2021/07/30	4.5	105.50	3	106.00	104.50	1.5	5,767	0.03%
2021/07/29	4	106.38	4	106.88	107.00	0	5,812	0.00%
2021/07/28	2	103.50	14.2	105.15	106.00	-12.2	5,818	-0.21%
2021/07/27	1	105.00	11.2	105.38	105.00	-10.2	5,825	-0.18%
2021/07/26	3	103.50	4	103.50	104.00	-1	5,962	-0.02%
2021/07/23	1.2	103.96	0	0.00	103.50	1.2	6,008	0.02%
2021/07/22	1	104.00	1	104.00	103.50	0	6,045	0.00%
2021/07/21	2.1	102.69	2	102.00	102.00	0.1	6,072	0.00%
2021/07/20	6	103.92	2	104.50	103.50	4	6,088	0.07%
2021/07/19	1	107.00	2	107.50	107.00	-1	6,091	-0.02%
2021/07/16	42	108.08	11	108.36	109.00	31	6,168	0.50%
2021/07/15	2.5	106.80	14	107.71	107.50	-11.5	6,195	-0.19%
2021/07/14	1	105.00	8	105.31	105.00	-7	6,214	-0.11%
2021/07/13	5	105.30	4.5	105.84	104.50	0.6	6,278	0.01%
2021/07/12	7	104.36	17	104.53	105.00	-10	6,264	-0.16%
2021/07/09	1	104.50	1	105.00	105.00	0	6,352	0.00%
2021/07/08	4	105.13	10	105.45	106.00	-6	6,574	-0.09%
2021/07/07	6	106.00	2	106.00	106.00	4	6,696	0.06%
2021/07/06	11	104.91	66	105.03	104.50	-55	6,763	-0.81%
2021/07/05	15.1	105.54	2	105.75	106.00	13.1	7,018	0.19%
2021/07/02	7.4	103.81	2	103.75	104.00	5.4	7,230	0.07%
2021/07/01	6	103.08	3	103.00	103.50	3	7,363	0.04%
2021/06/30	90	106.12	18.4	106.31	105.00	71.6	7,434	0.96%
2021/06/29	6.1	107.75	27.9	108.12	108.50	-21.8	7,506	-0.29%
2021/06/28	1	106.00	5	106.50	107.00	-4	7,562	-0.05%
2021/06/25	1	106.00	39	106.08	105.50	-38	7,569	-0.50%
2021/06/24	8.6	106.19	17.1	106.71	106.00	-8.5	7,520	-0.11%
2021/06/23	3.1	104.32	31	104.76	105.50	-27.9	7,407	-0.38%
2021/06/22	57	100.30	35.1	100.26	99.90	21.9	7,334	0.30%
2021/06/21	22.2	100.55	8	101.68	99.90	14.2	7,366	0.19%
2021/06/18	9	102.61	1	102.50	102.50	8	7,417	0.11%
2021/06/17	6	100.75	1	100.50	101.00	5	7,463	0.07%
2021/06/16	0	0.00	1	101.00	101.50	-1	7,553	-0.01%
2021/06/15	6	101.00	12.2	101.30	101.00	-6.2	7,727	-0.08%
2021/06/11	5	101.60	4	101.25	101.50	1	7,857	0.01%
2021/06/10	8	99.25	21	99.12	101.00	-13	7,819	-0.17%
2021/06/08	12.1	96.30	1	96.50	95.70	11.1	7,731	0.14%
2021/06/07	3.1	95.09	13	96.20	96.40	-9.9	7,724	-0.13%
2021/06/03	0.3	97.80	1.2	96.63	97.30	-0.9	7,755	-0.01%
2021/06/02	4	97.38	2	97.50	96.90	2	7,769	0.03%
2021/06/01	3.2	98.06	5	98.54	98.40	-1.9	7,744	-0.02%
2021/05/31	9	96.52	9.1	96.88	97.00	-0.1	7,735	0.00%
2021/05/28	4	97.15	9	96.43	97.00	-5	7,759	-0.06%
2021/05/27	4	93.98	4	94.35	93.60	0	7,717	0.00%
2021/05/26	0	0.00	6	94.83	94.70	-6	7,737	-0.08%
2021/05/25	23	94.16	39.6	94.37	94.70	-16.6	7,922	-0.21%
2021/05/24	0	0.00	2.7	93.74	93.70	-2.7	7,970	-0.03%
2021/05/21	1	92.10	0	0.00	91.80	1	8,017	0.01%
2021/05/20	2	91.10	22	91.20	91.10	-20	8,055	-0.25%
2021/05/19	0	0.00	5	91.14	91.60	-5	8,158	-0.06%
2021/05/18	10.2	90.43	52	90.18	90.30	-41.8	8,183	-0.51%
2021/05/17	2.3	88.44	7	89.51	88.80	-4.7	8,126	-0.06%
2021/05/14	13	90.79	2	92.60	90.00	11	8,084	0.14%
2021/05/13	48.3	93.65	47	89.77	91.80	1.3	8,068	0.02%
2021/05/12	18.1	87.56	21	87.86	87.00	-3	7,953	-0.04%
2021/05/11	2.3	94.31	4.1	93.65	92.50	-1.8	7,833	-0.02%
2021/05/10	6.1	98.11	2	97.70	97.30	4.1	7,764	0.05%
2021/05/07	2	99.80	1	100.00	99.80	1	7,768	0.01%
2021/05/06	0.1	99.40	1	99.30	98.70	-0.9	7,806	-0.01%
2021/05/05	21.1	99.06	2	98.90	98.40	19.1	7,764	0.25%
2021/05/04	35.4	99.18	16	98.43	98.70	19.4	7,911	0.25%
2021/05/03	33.6	101.25	150	100.37	99.30	-116.4	8,010	-1.45%	大賣/鉅額交易
2021/04/29	16.4	106.76	5	106.70	106.00	11.4	7,927	0.14%
2021/04/28	1	105.00	2	104.50	104.50	-1	7,916	-0.01%
2021/04/27	11.7	105.95	7.2	105.24	106.00	4.5	8,020	0.06%
2021/04/26	18.2	103.92	9.2	103.84	104.00	9.1	7,997	0.11%
2021/04/23	5.2	104.31	2.2	104.05	104.00	3	8,012	0.04%
2021/04/22	18	103.89	2.9	104.19	103.50	15.1	8,180	0.18%
2021/04/21	51.3	104.83	1.2	104.92	104.50	50.1	8,311	0.60%
2021/04/20	30.2	106.89	3.5	107.16	107.00	26.7	8,264	0.32%
2021/04/19	12.2	108.72	2	108.50	109.00	10.2	8,294	0.12%
2021/04/16	3.7	110.75	7	110.64	111.50	-3.3	8,304	-0.04%
2021/04/15	57.3	110.11	6.6	109.70	109.00	50.7	8,439	0.60%
2021/04/14	58.2	109.75	8	108.56	108.50	50.2	8,415	0.60%
2021/04/13	31.4	112.41	1	112.50	112.00	30.4	8,447	0.36%
2021/04/12	61.7	114.04	48.1	114.91	114.50	13.6	8,368	0.16%
2021/04/09	56	113.89	3	113.50	113.00	53	8,500	0.62%
2021/04/08	46.5	115.45	3	115.00	115.50	43.4	8,341	0.52%
2021/04/07	18.4	116.36	7	116.14	116.50	11.3	8,172	0.14%
2021/04/06	17.1	117.74	4	117.63	117.50	13.1	8,105	0.16%
2021/04/01	33.6	118.39	3	118.67	118.00	30.6	8,026	0.38%
2021/03/31	31.3	122.02	17	122.38	120.50	14.3	7,871	0.18%
2021/03/30	2	124.75	4	125.13	125.00	-2	7,680	-0.03%
2021/03/29	3	125.50	4	125.50	125.50	-1	7,654	-0.01%
2021/03/26	5	124.50	9.8	124.31	124.50	-4.8	7,690	-0.06%
2021/03/25	4	123.75	10	124.25	123.50	-6	7,743	-0.08%
2021/03/24	10	127.25	4.2	127.10	126.00	5.8	7,811	0.07%
2021/03/23	10	125.90	33.4	126.09	125.00	-23.4	7,813	-0.30%
2021/03/22	16	127.31	17	128.41	127.00	-1	7,819	-0.01%
2021/03/19	5.2	127.60	5	127.40	127.50	0.2	7,882	0.00%
2021/03/18	16.1	126.98	26.3	127.33	127.50	-10.2	7,820	-0.13%
2021/03/17	10	124.30	21	124.79	124.50	-11	7,709	-0.14%
2021/03/16	5	122.90	12	123.33	122.50	-7	7,650	-0.09%
2021/03/15	2	121.00	5	121.10	121.00	-3	7,685	-0.04%
2021/03/12	0	0.00	17	120.50	120.50	-17	7,739	-0.22%
2021/03/11	3.1	119.35	1	120.00	119.00	2.1	7,927	0.03%
2021/03/10	1	119.00	2	118.75	119.50	-1	7,995	-0.01%
2021/03/09	8	118.00	2	118.25	118.00	6	8,052	0.07%
2021/03/08	13	119.65	1	119.00	119.00	12	8,140	0.15%
2021/03/04	6	120.00	6	120.50	119.50	0	8,397	0.00%
2021/03/03	16	123.69	15	122.77	122.50	1	8,453	0.01%
2021/03/02	21	120.76	23.1	120.94	121.00	-2.1	8,460	-0.02%
2021/02/26	41.1	120.09	22	121.00	120.00	19.1	8,488	0.22%
2021/02/25	9	122.56	52	122.08	122.00	-43	8,422	-0.51%
2021/02/24	13	119.42	26	120.23	119.00	-13	8,325	-0.16%
2021/02/23	18.1	118.22	3	118.67	117.50	15.1	8,433	0.18%
2021/02/22	6.3	119.60	15	120.03	120.00	-8.7	8,544	-0.10%
2021/02/19	1	116.50	16.2	119.64	120.50	-15.2	8,630	-0.18%
2021/02/18	1.2	118.00	10	117.40	118.00	-8.8	8,556	-0.10%
2021/02/17	21.2	115.84	9	116.78	116.00	12.2	8,534	0.14%
2021/02/05	1	114.50	10	115.25	115.50	-9	8,485	-0.11%
2021/02/04	22.1	113.26	24	115.10	116.00	-1.9	8,534	-0.02%
2021/02/03	9.2	113.51	1	113.50	113.00	8.2	8,509	0.10%
2021/02/02	5.4	114.33	14	114.14	113.50	-8.6	8,544	-0.10%
2021/02/01	6	113.08	3	114.00	114.00	3	8,494	0.04%
2021/01/29	15.3	115.35	13	115.19	114.00	2.3	8,518	0.03%
2021/01/28	34.1	117.69	15	118.43	116.00	19.1	8,436	0.23%
2021/01/27	3	119.67	12	120.92	120.50	-9	8,351	-0.11%
2021/01/26	22	120.32	21	122.81	118.50	1	8,322	0.01%
2021/01/25	11	120.14	22	120.02	121.00	-11	8,182	-0.13%
2021/01/22	7	115.57	5	117.30	117.00	2	8,084	0.02%
2021/01/21	6.1	115.01	6	115.58	115.00	0.1	7,987	0.00%
2021/01/20	21.4	113.86	1	113.50	113.00	20.4	7,926	0.26%
2021/01/19	4.1	117.64	104	117.52	117.00	-99.9	7,809	-1.28%	大賣/
2021/01/18	110	117.81	6	118.08	118.50	104	7,774	1.34%	大買/鉅額交易
2021/01/15	33	118.53	1	122.87	117.50	32	7,769	0.41%
2021/01/14	18	121.56	19	122.82	122.00	-1	7,574	-0.01%
2021/01/13	3.2	120.69	11.2	120.73	121.00	-8	7,432	-0.11%
2021/01/12	6.1	119.09	11	119.64	118.00	-4.9	7,508	-0.06%
2021/01/11	22	117.86	12.2	118.25	118.00	9.8	7,571	0.13%
2021/01/08	12	118.13	2	119.50	119.00	10	7,481	0.13%
2021/01/07	10.2	120.79	6	122.08	120.00	4.2	7,342	0.06%
2021/01/06	20	120.10	57	121.92	119.50	-37	7,285	-0.51%
2021/01/05	17	118.53	0	0.00	119.00	17	7,080	0.24%
2021/01/04	32.3	119.44	19	118.79	119.00	13.3	7,046	0.19%
2020/12/31	21.8	113.58	0.6	115.00	114.00	21.2	6,812	0.31%
2020/12/30	6.1	114.35	2	114.50	115.00	4.1	6,730	0.06%
2020/12/29	3	114.67	1	115.50	115.50	2	6,734	0.03%
2020/12/28	4	116.38	3	117.33	115.50	1	6,650	0.02%
2020/12/25	2	117.25	0	0.00	117.00	2	6,614	0.03%
2020/12/24	7.1	118.16	2	119.00	117.50	5.1	6,617	0.08%
2020/12/23	2	117.75	1	118.00	118.00	1	6,631	0.02%
2020/12/22	4	117.75	11	117.68	116.00	-7	6,674	-0.10%
2020/12/21	29	119.00	2	121.50	118.50	27	6,710	0.40%
2020/12/18	6.2	121.50	11	121.68	121.50	-4.9	6,645	-0.07%
2020/12/17	0.4	120.00	18	120.50	119.50	-17.6	6,531	-0.27%
2020/12/16	3	118.00	13	118.65	120.00	-10	6,471	-0.15%
2020/12/15	42	113.63	8	113.94	113.00	34	6,382	0.53%
2020/12/14	0	0.00	1	118.00	118.00	-1	6,227	-0.02%
2020/12/11	10	118.50	2	119.50	118.00	8	6,293	0.13%
2020/12/10	35	120.73	21	119.02	119.50	14	6,250	0.22%
2020/12/09	6	122.92	4	123.88	122.50	2	6,204	0.03%
2020/12/08	19.7	122.18	10	121.75	121.50	9.7	6,106	0.16%
2020/12/07	24	121.98	13	123.65	123.00	11	6,020	0.18%
2020/12/04	18	120.75	3	121.33	121.00	15	5,819	0.26%
2020/12/03	16	123.06	1	124.00	123.00	15	5,739	0.26%
2020/12/02	20	122.78	9	122.83	122.50	11	5,701	0.19%
2020/12/01	6	124.42	7	124.64	124.50	-1	5,626	-0.02%
2020/11/30	24	124.60	25	124.76	123.50	-1	5,620	-0.02%
2020/11/27	9	120.94	11	121.27	122.00	-2	5,453	-0.04%
2020/11/26	6	116.92	17	118.03	119.00	-11	5,396	-0.20%
2020/11/25	38	117.53	2	117.25	117.00	36	5,380	0.67%
2020/11/24	9.1	118.95	3	119.17	119.00	6.1	5,298	0.12%
2020/11/23	6.2	117.99	4	118.00	118.00	2.2	5,233	0.04%
2020/11/20	26	117.23	14	118.11	116.50	12	5,127	0.23%
2020/11/19	67.2	118.80	21	119.50	119.00	46.2	4,975	0.93%
2020/11/18	34.2	122.98	15	123.07	121.50	19.2	4,811	0.40%
2020/11/17	14	124.75	10	125.60	124.00	4	4,712	0.08%
2020/11/16	3	125.50	14	126.36	126.00	-11	4,802	-0.23%
2020/11/13	6	122.33	2.2	123.32	123.00	3.8	4,804	0.08%
2020/11/12	6	124.42	3	124.83	124.00	3	4,839	0.06%
2020/11/11	4	122.88	1	124.50	123.00	3	4,763	0.06%
2020/11/10	28	122.95	0	0.00	122.00	28	4,756	0.59%
2020/11/09	20	127.00	8	128.19	127.00	12	4,767	0.25%
2020/11/06	0	0.00	5.2	128.85	127.50	-5.2	4,792	-0.11%
2020/11/05	2	125.75	5	126.50	126.50	-3	4,824	-0.06%
2020/11/04	2	123.00	4	126.00	126.00	-2	4,890	-0.04%
2020/11/03	3.2	123.84	6	123.17	123.00	-2.8	5,065	-0.06%
2020/11/02	10	118.00	3	119.33	119.50	7	5,230	0.13%
2020/10/30	29	123.05	16	122.44	121.00	13	5,368	0.24%
2020/10/29	2	126.50	2	126.75	127.00	0	5,308	0.00%
2020/10/28	9	128.17	4	128.38	128.00	5	5,353	0.09%
2020/10/27	4	129.88	1	130.50	130.00	3	5,379	0.06%
2020/10/26	6	131.83	2	132.00	131.50	4	5,405	0.07%
2020/10/23	8	132.81	3	134.17	132.50	5	5,498	0.09%
2020/10/22	11	134.14	3	134.33	134.50	8	5,518	0.14%
2020/10/21	19	134.97	7	134.36	133.50	12	5,508	0.22%
2020/10/20	6	135.42	4	134.38	135.00	2	5,471	0.04%
2020/10/19	2	130.50	51	134.69	137.50	-49	5,339	-0.92%
2020/10/16	2	126.25	16	127.00	126.00	-14	5,140	-0.27%
2020/10/15	18	126.64	4	128.00	126.00	14	5,175	0.27%
2020/10/14	4	127.25	12	129.08	129.00	-8	5,135	-0.16%
2020/10/13	3	131.17	15	130.07	129.00	-12	5,157	-0.23%
2020/10/12	5	130.20	0	0.00	128.00	5	5,156	0.10%
2020/10/08	13	130.65	3	131.17	131.50	10	5,193	0.19%
2020/10/07	5	131.80	0	0.00	131.00	5	5,249	0.10%
2020/10/06	5	131.10	19	132.47	132.50	-14	5,297	-0.26%
2020/10/05	8	125.00	4	126.00	127.00	4	5,315	0.08%
2020/09/28	7	125.50	2	127.25	125.00	5	5,731	0.09%
2020/09/25	15	124.50	1	125.50	123.00	14	5,791	0.24%
2020/09/24	39	126.72	34	127.82	125.00	5	5,843	0.09%
2020/09/23	1	131.50	1	134.00	131.50	0	5,832	0.00%
2020/09/22	11	133.32	3	134.17	131.50	8	5,906	0.14%
2020/09/21	1	135.00	2	134.50	133.50	-1	5,991	-0.02%
2020/09/18	0	0.00	3	130.50	134.50	-3	6,094	-0.05%
2020/09/17	26	132.12	1	133.00	132.00	25	6,121	0.41%
2020/09/16	5	134.20	24	133.75	134.50	-19	6,221	-0.31%
2020/09/15	5.1	129.20	6	130.50	129.00	-0.9	6,160	-0.01%
2020/09/14	34	129.90	8	128.75	129.00	26	6,224	0.42%
2020/09/11	0.1	123.00	2	122.50	123.00	-1.9	6,211	-0.03%
2020/09/10	0	0.00	1	122.50	121.00	-1	6,215	-0.02%
2020/09/09	4	121.25	1	121.00	121.00	3	6,258	0.05%
2020/09/08	3	123.50	1	124.50	123.00	2	6,316	0.03%
2020/09/07	10	125.25	6	125.83	123.50	4	6,366	0.06%
2020/09/04	14	127.11	6	127.00	128.00	8	6,389	0.13%
2020/09/03	9	128.06	5	129.80	126.00	4	6,406	0.06%
2020/09/02	1	126.50	4	126.25	127.50	-3	6,451	-0.05%
2020/09/01	8	122.75	3	121.67	123.50	5	6,511	0.08%
2020/08/31	7	124.79	4.2	128.19	123.00	2.8	6,496	0.04%
2020/08/27	10	127.95	8	125.94	125.50	2	6,668	0.03%
2020/08/26	1	128.00	2	128.75	129.00	-1	6,832	-0.01%
2020/08/25	2	127.00	1	129.50	127.00	1	6,932	0.01%
2020/08/24	1	127.50	1	129.00	128.00	0	6,956	0.00%
2020/08/21	1	129.00	1	128.00	129.50	0	6,970	0.00%
2020/08/20	9	125.78	11	124.91	124.00	-2	6,994	-0.03%
2020/08/19	3	132.67	10	132.85	132.50	-7	7,028	-0.10%
2020/08/18	22	133.75	3	134.17	132.00	19	7,053	0.27%
2020/08/17	3.2	136.38	1	136.00	136.00	2.2	7,097	0.03%
2020/08/14	4	135.63	0	0.00	135.50	4	7,146	0.06%
2020/08/13	6	136.75	1	140.00	134.50	5	7,187	0.07%
2020/08/12	7	137.86	3	138.00	137.00	4	7,162	0.06%
2020/08/11	4	140.13	3	140.00	139.00	1	7,184	0.01%
2020/08/10	4	144.00	1	143.00	144.00	3	7,157	0.04%
2020/08/07	18	148.81	14	149.32	146.50	4	7,138	0.06%
2020/08/06	13	143.35	11	144.32	145.00	2	7,004	0.03%
2020/08/05	4	138.00	14	137.50	140.00	-10	6,901	-0.14%
2020/08/04	3	131.17	1	131.50	131.50	2	6,897	0.03%
2020/08/03	4	129.75	0	0.00	130.00	4	6,959	0.06%
2020/07/31	0	0.00	5	135.60	135.00	-5	7,039	-0.07%
2020/07/30	0	0.00	36	135.04	135.50	-36	7,207	-0.50%
2020/07/29	4	129.38	7	133.07	134.50	-3	7,397	-0.04%
2020/07/28	5	132.30	18	132.86	132.50	-13	7,439	-0.17%
2020/07/27	14	127.54	4	128.25	128.00	10	7,514	0.13%
2020/07/24	15	128.13	2	130.75	127.50	13	7,597	0.17%
2020/07/23	4	129.88	3	131.00	130.00	1	7,617	0.01%
2020/07/22	34	131.50	2	131.75	131.50	32	7,634	0.42%
2020/07/21	6	133.67	5	133.70	133.50	1	7,740	0.01%
2020/07/20	1	131.00	0	0.00	131.00	1	7,727	0.01%
2020/07/17	37	129.77	6	130.00	130.50	31	7,763	0.40%
2020/07/16	18	132.44	3	133.17	131.50	15	7,786	0.19%
2020/07/15	4.1	136.71	9	135.44	133.50	-4.9	7,790	-0.06%
2020/07/14	7	136.57	5	135.80	135.00	2	7,906	0.03%
2020/07/13	9	133.33	12	134.75	135.50	-3	7,949	-0.04%
2020/07/10	7	134.21	0	0.00	132.50	7	7,985	0.09%
2020/07/09	7	141.57	13	140.69	139.00	-6	8,096	-0.07%
2020/07/08	7	134.36	4	136.88	136.50	3	7,985	0.04%
2020/07/07	10	138.45	31	136.92	137.00	-21	7,937	-0.26%
2020/07/06	15.1	137.87	11.1	137.33	138.00	4	7,951	0.05%
2020/07/03	7.1	133.32	25	132.92	135.00	-17.9	8,099	-0.22%
2020/07/02	3	133.67	1	133.50	133.50	2	8,143	0.02%
2020/07/01	3.1	131.85	7	132.07	132.50	-3.9	8,184	-0.05%
2020/06/30	6	128.25	4	129.00	128.50	2	8,145	0.02%
2020/06/29	23	127.87	2	127.00	127.50	21	8,153	0.26%
2020/06/24	16	133.00	2	133.75	133.50	14	8,101	0.17%
2020/06/23	7	131.29	4	132.50	132.00	3	8,172	0.04%
2020/06/19	4	135.50	0	0.00	137.00	4	8,279	0.05%
2020/06/18	0	0.00	3	135.67	134.50	-3	8,255	-0.04%
2020/06/17	1	133.00	2	134.25	132.00	-1	8,226	-0.01%
2020/06/16	12	134.08	4	134.38	134.00	8	8,542	0.09%
2020/06/15	2	131.00	2	131.50	132.00	0	8,612	0.00%
2020/06/12	3	131.67	8	129.25	133.50	-5	8,691	-0.06%
2020/06/11	4	133.63	16	132.91	131.50	-12	8,805	-0.14%
2020/06/10	1	135.50	2.1	135.57	135.50	-1.1	8,923	-0.01%
2020/06/09	2.1	136.08	5	136.40	138.00	-2.9	8,899	-0.03%
2020/06/08	1	133.00	19	132.82	133.00	-18	8,923	-0.20%
2020/06/05	1	129.50	0	0.00	129.50	1	8,981	0.01%
2020/06/04	7.1	129.37	5	131.90	131.50	2.1	9,002	0.02%
2020/06/03	2	130.00	6	129.75	129.00	-4	8,934	-0.04%
2020/06/02	13.2	126.97	19	125.50	125.00	-5.8	8,859	-0.07%
2020/06/01	2.1	123.00	7	122.36	123.00	-5	8,719	-0.06%
2020/05/29	2	116.50	2	117.00	119.50	0	8,688	0.00%
2020/05/28	1	119.00	0	0.00	117.50	1	8,692	0.01%
2020/05/27	2	120.75	6	121.42	119.00	-4	8,717	-0.05%
2020/05/26	13.1	119.97	24	121.29	121.00	-11	8,710	-0.13%
2020/05/25	4.1	115.17	4	116.13	117.00	0.1	8,559	0.00%
2020/05/22	5	113.40	10	113.25	112.00	-5	8,527	-0.06%
2020/05/21	5	115.40	3	116.00	116.00	2	8,422	0.02%
2020/05/20	6	113.42	1	112.00	113.00	5	8,377	0.06%
2020/05/19	2	110.50	5.2	109.90	109.00	-3.2	8,333	-0.04%
2020/05/18	14	112.93	2	109.75	108.50	12	8,286	0.14%
2020/05/15	2	115.25	12	112.58	113.50	-10	8,304	-0.12%
2020/05/14	13	115.27	3	114.83	113.50	10	8,253	0.12%
2020/05/13	16	116.97	3	115.83	117.50	13	8,232	0.16%
2020/05/12	12	118.92	5	118.30	117.00	7	8,357	0.08%
2020/05/11	4	122.00	8	121.31	118.00	-4	8,262	-0.05%
2020/05/08	8	117.63	13	118.15	117.00	-5	8,120	-0.06%
2020/05/07	9	117.22	4	118.63	117.00	5	8,064	0.06%
2020/05/06	8	115.88	37	116.31	119.00	-29	7,936	-0.37%
2020/05/05	25.2	110.25	35	111.94	113.00	-9.8	7,753	-0.13%
2020/05/04	13	107.19	2	106.75	106.00	11	7,540	0.15%
2020/04/30	12	106.88	30	107.30	108.00	-18	7,465	-0.24%
2020/04/29	4	103.13	58	103.05	104.00	-54	7,406	-0.73%
2020/04/28	4	100.25	43.2	100.04	101.00	-39.2	7,369	-0.53%
2020/04/27	0	0.00	31	101.40	102.00	-31	7,301	-0.42%
2020/04/24	11	98.09	8	99.41	99.30	3	7,231	0.04%
2020/04/23	7	101.50	0	0.00	101.00	7	7,067	0.10%
2020/04/22	4	99.70	12	98.81	100.00	-8	7,041	-0.11%
2020/04/21	55	102.83	9	101.44	100.00	46	7,007	0.66%
2020/04/20	7	102.07	1	103.00	102.00	6	6,917	0.09%
2020/04/17	27	104.37	4	104.00	102.50	23	6,889	0.33%
2020/04/16	5	103.10	77	103.18	102.00	-72	6,745	-1.07%
2020/04/15	7	102.36	1	103.00	102.00	6	6,702	0.09%
2020/04/14	11	100.46	28	100.51	103.50	-17	6,747	-0.25%
2020/04/13	74.1	96.88	7	97.30	95.20	67.1	6,553	1.02%
2020/04/10	20	97.09	16	96.88	96.80	4	6,530	0.06%
2020/04/09	51	99.90	10.2	98.49	98.00	40.9	6,512	0.63%
2020/04/08	14.1	96.55	19.1	97.31	99.90	-5	6,356	-0.08%
2020/04/07	23	91.05	8	91.48	91.30	15	6,116	0.25%
2020/04/06	14	89.49	0	0.00	90.30	14	5,958	0.23%
2020/04/01	2.1	91.70	3	92.17	91.00	-1	5,831	-0.02%
2020/03/31	1	93.20	5	93.18	93.00	-4	5,787	-0.07%
2020/03/30	6	90.13	5	90.02	91.10	1	5,670	0.02%
2020/03/27	8.1	94.59	22	95.08	93.00	-13.9	5,581	-0.25%
2020/03/26	17	89.76	12	89.69	90.90	5	5,468	0.09%
2020/03/25	16.2	87.07	8	87.60	86.80	8.2	5,371	0.15%
2020/03/24	46	79.61	45	80.69	81.10	1	5,344	0.02%
2020/03/23	16	75.50	1	73.80	75.50	15	5,288	0.28%
2020/03/20	13	76.35	26	78.61	78.50	-13	5,274	-0.25%
2020/03/19	53	73.53	22	77.54	73.00	31	4,973	0.62%
2020/03/18	4	83.73	10	82.16	81.10	-6	4,889	-0.12%
2020/03/17	9	81.94	4	84.05	79.20	5	4,774	0.10%
2020/03/16	34	90.65	13	91.91	87.80	21	4,608	0.46%
2020/03/13	5	91.40	3	91.40	91.40	2	4,484	0.04%
2020/03/12	9	102.72	0	0.00	101.50	9	4,455	0.20%
2020/03/11	14	115.25	4	121.25	112.50	10	4,343	0.23%
2020/03/09	3	113.50	1	111.50	112.00	2	4,238	0.05%
2020/03/06	3	118.67	0	0.00	118.50	3	4,197	0.07%
2020/03/05	3	122.00	3	122.83	122.00	0	4,184	0.00%
2020/03/04	0	0.00	1	120.00	121.00	-1	4,174	-0.02%
2020/03/03	0	0.00	6	122.25	121.00	-6	4,120	-0.15%
2020/03/02	1	118.00	6	117.58	118.00	-5	4,047	-0.12%
2020/02/27	1	117.00	3	115.33	115.50	-2	4,021	-0.05%
2020/02/26	3	119.83	1	120.50	119.00	2	3,960	0.05%
2020/02/25	0	0.00	3	122.17	123.50	-3	3,929	-0.08%
2020/02/24	6	119.17	0	0.00	119.50	6	3,970	0.15%
2020/02/20	2	123.25	1	124.50	123.00	1	4,012	0.02%
2020/02/19	1	123.50	1	123.50	123.00	0	4,012	0.00%
2020/02/18	1	122.50	0	0.00	122.00	1	4,032	0.02%
2020/02/17	8	124.13	2	124.25	123.00	6	4,247	0.14%
2020/02/14	1	128.50	0	0.00	128.50	1	4,453	0.02%
2020/02/13	1	127.50	0	0.00	127.00	1	4,607	0.02%
2020/02/12	19	130.24	16	132.53	127.00	3	4,606	0.07%
2020/02/11	0	0.00	2	122.50	124.50	-2	4,448	-0.04%
2020/02/07	0	0.00	2	120.50	121.00	-2	4,546	-0.04%
2020/02/06	1	122.50	0	0.00	122.50	1	4,536	0.02%
2020/02/03	6	119.67	0	0.00	120.50	6	4,677	0.13%
2020/01/31	2	117.50	1	117.00	119.50	1	4,683	0.02%
2020/01/30	5	122.40	4	123.38	121.50	1	4,671	0.02%
2020/01/20	3	134.83	10	135.00	134.50	-7	4,703	-0.15%
2020/01/17	0	0.00	2	137.00	136.50	-2	4,784	-0.04%
2020/01/16	0	0.00	2	136.25	137.00	-2	4,881	-0.04%
2020/01/14	5	136.40	0	0.00	136.00	5	5,093	0.10%
2020/01/13	0	0.00	2	138.00	138.00	-2	5,167	-0.04%
2020/01/10	2	133.75	0	0.00	135.00	2	5,290	0.04%
2020/01/09	1	136.00	1	136.50	136.00	0	5,351	0.00%
2020/01/08	13	128.85	12	129.88	130.00	1	5,482	0.02%
2020/01/07	41	131.80	28	131.89	131.50	13	5,513	0.24%
2020/01/06	5	143.10	0	0.00	142.00	5	5,517	0.09%
2020/01/03	1	148.50	2	148.00	147.00	-1	5,539	-0.02%
2020/01/02	4	147.13	8	147.06	146.50	-4	5,619	-0.07%
2019/12/30	1	143.00	1	144.50	142.00	0	5,655	0.00%
2019/12/27	1	142.00	0	0.00	142.00	1	5,712	0.02%
2019/12/26	0	0.00	1	140.50	141.00	-1	5,844	-0.02%
2019/12/25	5	141.40	6	140.58	140.50	-1	5,946	-0.02%
2019/12/24	1	139.00	2	139.25	139.00	-1	5,981	-0.02%
2019/12/20	0	0.00	6	139.33	139.50	-6	6,035	-0.10%
2019/12/19	9	137.56	2	137.50	137.00	7	6,037	0.12%
2019/12/18	17	143.00	10	142.55	141.50	7	6,000	0.12%
2019/12/17	2	140.25	2	139.50	141.00	0	5,987	0.00%
2019/12/16	1	136.00	2	137.00	136.50	-1	6,004	-0.02%
2019/12/13	2	138.50	1	141.50	136.00	1	6,102	0.02%
2019/12/12	0	0.00	5	138.00	139.00	-5	6,160	-0.08%
2019/12/11	2	137.50	1	139.00	136.50	1	6,151	0.02%
2019/12/10	0	0.00	3	138.17	138.50	-3	6,206	-0.05%
2019/12/09	1	138.00	6	137.25	136.50	-5	6,242	-0.08%
2019/12/06	1	134.00	4	134.75	134.00	-3	6,364	-0.05%
2019/12/05	7	134.07	2	134.00	133.00	5	6,431	0.08%
2019/12/04	10	135.90	5	137.80	135.00	5	6,443	0.08%
2019/12/03	0	0.00	1	135.50	133.00	-1	6,417	-0.02%
2019/12/02	5	130.00	10	132.20	134.50	-5	6,441	-0.08%
2019/11/29	14	133.14	11	133.91	134.50	3	6,438	0.05%
2019/11/28	3	137.00	0	0.00	137.00	3	6,447	0.05%
2019/11/27	0	0.00	2	138.25	138.50	-2	6,511	-0.03%
2019/11/26	3	137.50	2	137.50	136.50	1	6,528	0.02%
2019/11/25	3	137.17	2	138.00	137.00	1	6,529	0.02%
2019/11/22	3	137.50	2	140.00	136.50	1	6,716	0.01%
2019/11/21	15	137.30	12	138.00	139.00	3	6,770	0.04%
2019/11/20	5	137.40	5	140.20	139.50	0	6,780	0.00%
2019/11/19	2	139.00	2	140.00	140.00	0	6,867	0.00%
2019/11/18	1	140.00	3	139.83	141.00	-2	6,901	-0.03%
2019/11/15	4	137.63	3	139.67	138.00	1	6,955	0.01%
2019/11/14	16	135.09	28	137.20	139.50	-12	6,980	-0.17%
2019/11/13	22	142.77	3	141.83	139.00	19	6,864	0.28%
2019/11/12	3	152.50	7	151.71	153.00	-4	6,719	-0.06%
2019/11/11	0	0.00	1	145.00	144.00	-1	6,880	-0.01%
2019/11/08	3	145.83	2	147.00	147.50	1	6,920	0.01%
2019/11/07	0	0.00	8	147.00	148.00	-8	6,959	-0.11%
2019/11/06	14	147.82	8	149.81	145.00	6	7,017	0.09%
2019/11/05	3	147.50	2	147.50	147.50	1	6,944	0.01%
2019/11/04	0	0.00	4	145.50	146.00	-4	6,984	-0.06%
2019/11/01	0	0.00	3	144.83	146.50	-3	7,012	-0.04%
2019/10/31	5	142.90	2	146.00	145.00	3	7,236	0.04%
2019/10/30	3	146.50	3	146.83	148.50	0	7,201	0.00%
2019/10/29	4	145.75	3.2	143.31	144.00	0.8	7,342	0.01%
2019/10/28	5	148.70	5	148.00	147.50	0	7,266	0.00%
2019/10/25	16.1	146.39	2	145.50	145.00	14.1	7,201	0.20%
2019/10/24	5	141.60	5	142.90	144.50	0	7,147	0.00%
2019/10/23	1	138.00	1	138.00	138.00	0	7,109	0.00%
2019/10/22	4	137.88	3	139.50	139.50	1	7,049	0.01%
2019/10/21	1	135.00	6	135.08	135.50	-5	6,986	-0.07%
2019/10/18	6	132.67	17	134.09	134.50	-11	6,974	-0.16%
2019/10/17	2	128.25	2	128.75	131.00	0	6,998	0.00%
2019/10/16	7	128.21	10	127.85	127.00	-3	7,007	-0.04%
2019/10/15	6.1	125.14	4	124.63	124.00	2.1	7,095	0.03%
2019/10/14	6	125.00	4	125.63	124.00	2	7,135	0.03%
2019/10/09	0	0.00	2	120.25	119.00	-2	7,008	-0.03%
2019/10/08	2	120.25	3	120.83	121.00	-1	7,037	-0.01%
2019/10/07	2	119.00	9	118.39	119.50	-7	7,006	-0.10%
2019/10/04	0	0.00	1	116.00	116.00	-1	6,970	-0.01%
2019/10/03	15	114.67	0	0.00	114.00	15	6,984	0.21%
2019/10/02	6	117.83	5	120.10	117.00	1	6,969	0.01%
2019/10/01	1	117.50	6	116.75	117.50	-5	6,873	-0.07%
2019/09/27	1	115.50	2	112.00	111.00	-1	6,828	-0.01%
2019/09/25	0	0.00	1	116.00	115.50	-1	6,829	-0.01%
2019/09/24	8	118.06	4	118.25	116.00	4	6,898	0.06%
2019/09/23	2	117.00	4	117.50	117.50	-2	6,891	-0.03%
2019/09/20	2	116.00	1	116.00	115.00	1	6,912	0.01%
2019/09/19	2	115.75	5	116.50	115.50	-3	6,823	-0.04%
2019/09/18	5	114.00	14	114.82	115.00	-9	6,771	-0.13%
2019/09/17	12	112.13	16	112.47	112.50	-4	6,653	-0.06%
2019/09/16	0	0.00	2	111.50	112.00	-2	6,576	-0.03%
2019/09/12	4	111.25	11	112.18	111.50	-7	6,584	-0.11%
2019/09/11	8	110.44	2	112.50	110.50	6	6,562	0.09%
2019/09/10	13	108.77	4	109.75	112.00	9	6,519	0.14%
2019/09/09	6	113.67	1	113.50	113.00	5	6,341	0.08%
2019/09/06	7	117.43	3	117.67	116.50	4	6,271	0.06%
2019/09/05	4	118.75	11	118.32	119.50	-7	6,246	-0.11%
2019/09/04	5	117.50	6	118.08	117.50	-1	6,290	-0.02%
2019/09/03	3	116.50	0	0.00	116.00	3	6,360	0.05%
2019/09/02	2	115.75	1	113.50	118.50	1	6,391	0.02%
2019/08/30	1	118.00	2	118.00	116.00	-1	6,377	-0.02%
2019/08/29	4	115.50	9	115.56	115.00	-5	6,455	-0.08%
2019/08/28	16	116.50	1	117.00	115.00	15	6,463	0.23%
2019/08/27	7	118.86	3	120.50	118.00	4	6,494	0.06%
2019/08/26	5	117.60	1	117.00	117.00	4	6,408	0.06%
2019/08/23	1	121.50	4	123.00	122.00	-3	6,355	-0.05%
2019/08/22	10	122.75	41	121.26	123.00	-31	6,351	-0.49%
2019/08/21	1	120.00	1	118.50	119.00	0	6,220	0.00%
2019/08/20	2	119.50	6.1	120.24	119.00	-4.1	6,240	-0.06%
2019/08/19	6	118.92	6	118.67	119.00	0	6,216	0.00%
2019/08/16	32	118.28	27	117.26	116.00	5	6,180	0.08%
2019/08/15	45	117.23	18	117.47	117.50	27	6,140	0.44%
2019/08/14	9	116.33	20	117.30	119.50	-11	6,084	-0.18%
2019/08/13	2	108.00	6	109.00	109.00	-4	5,821	-0.07%
2019/08/12	2	105.50	4	106.25	106.00	-2	5,877	-0.03%
2019/08/08	1	105.00	2	105.50	106.00	-1	5,951	-0.02%
2019/08/07	2	103.75	0	0.00	102.50	2	5,980	0.03%
2019/08/06	0	0.00	1	99.00	102.00	-1	6,038	-0.02%
2019/08/05	4	101.75	0	0.00	101.00	4	6,070	0.07%
2019/08/02	34	104.88	28.5	102.72	102.00	5.5	6,134	0.09%
2019/08/01	8	111.19	1	111.50	111.00	7	5,967	0.12%
2019/07/31	7	116.21	2	117.25	114.00	5	5,892	0.08%
2019/07/29	1	114.00	2	115.75	112.50	-1	5,753	-0.02%
2019/07/26	3	114.17	2	114.50	113.50	1	5,847	0.02%
2019/07/25	0	0.00	1	116.00	116.00	-1	5,875	-0.02%
2019/07/24	1	115.00	2	115.75	115.00	-1	5,900	-0.02%
2019/07/23	3	117.17	1	116.00	115.50	2	5,918	0.03%
2019/07/22	0	0.00	2	115.50	116.00	-2	5,931	-0.03%
2019/07/19	5	114.50	5	114.50	114.50	0	5,928	0.00%
2019/07/18	1	111.50	7	112.07	111.50	-6	5,934	-0.10%
2019/07/17	8	110.19	48	111.51	114.50	-40	5,894	-0.68%
2019/07/16	6	107.58	13	108.15	107.50	-7	5,711	-0.12%
2019/07/15	2	104.00	1	105.00	105.00	1	5,645	0.02%
2019/07/12	5	104.70	2	104.50	104.50	3	5,696	0.05%
2019/07/11	4	102.75	11	104.36	104.00	-7	5,781	-0.12%
2019/07/10	4	100.25	1	101.50	100.50	3	5,864	0.05%
2019/07/08	3	99.83	0	0.00	99.30	3	6,245	0.05%
2019/07/05	1	104.50	0	0.00	104.50	1	6,347	0.02%
2019/07/03	0	0.00	1	105.00	106.00	-1	6,767	-0.01%
2019/07/02	7	106.64	8	106.56	105.50	-1	7,158	-0.01%
2019/07/01	9	104.28	17	104.68	106.50	-8	7,287	-0.11%
2019/06/28	5	100.10	2	101.25	99.40	3	7,432	0.04%
2019/06/27	0	0.00	3	101.17	101.50	-3	7,663	-0.04%
2019/06/26	0	0.00	1	97.50	97.90	-1	7,805	-0.01%
2019/06/25	0	0.00	3	98.37	97.70	-3	7,874	-0.04%
2019/06/24	0	0.00	2	98.65	98.50	-2	8,060	-0.02%
2019/06/21	2	100.25	1	97.80	97.30	1	8,117	0.01%
2019/06/20	4.1	100.27	4	101.00	100.00	0.1	8,122	0.00%
2019/06/19	1	98.80	2	98.55	99.50	-1	8,137	-0.01%
2019/06/18	1.2	96.99	0	0.00	96.00	1.2	8,079	0.02%
2019/06/14	2	96.00	4	95.55	94.60	-2	8,272	-0.02%
2019/06/13	5	96.62	2	96.90	96.10	3	8,280	0.04%
2019/06/12	3	95.13	5	96.26	96.80	-2	8,267	-0.02%
2019/06/11	6	95.62	13	96.19	96.10	-7	8,265	-0.08%
2019/06/10	7	93.23	2	93.20	93.80	5	8,233	0.06%
2019/06/06	7	94.23	3.3	93.93	93.20	3.7	8,255	0.05%
2019/06/05	5.3	95.59	18	95.31	95.80	-12.7	8,264	-0.15%
2019/06/04	2	91.00	3	90.73	90.30	-1	8,202	-0.01%
2019/06/03	14	89.74	6	90.07	90.80	8	8,211	0.10%
2019/05/31	5	92.60	4	93.28	92.60	1	8,161	0.01%
2019/05/30	2	90.50	1	91.30	90.00	1	8,123	0.01%
2019/05/29	0	0.00	1	88.80	90.10	-1	8,178	-0.01%
2019/05/27	1	90.00	1	88.60	90.00	0	8,528	0.00%
2019/05/24	3	89.43	7	89.83	90.00	-4	8,575	-0.05%
2019/05/23	5	88.54	1	88.60	88.80	4	8,590	0.05%
2019/05/22	2	89.65	12	90.74	91.30	-10	8,601	-0.12%
2019/05/21	7.2	89.39	2	90.00	91.20	5.2	8,637	0.06%
2019/05/20	7	90.31	4	90.30	89.60	3	8,578	0.03%
2019/05/17	7	93.34	6	90.00	87.80	1	8,548	0.01%
2019/05/16	13	94.27	6	95.37	94.50	7	8,525	0.08%
2019/05/15	0	0.00	1	99.30	98.40	-1	8,422	-0.01%
2019/05/14	0	0.00	2	99.15	99.00	-2	8,338	-0.02%
2019/05/13	8	100.94	3	101.00	100.50	5	8,317	0.06%
2019/05/10	6	105.58	12.2	106.62	104.00	-6.2	8,280	-0.07%
2019/05/09	5	106.80	4	107.50	108.00	1	8,283	0.01%
2019/05/08	5	112.80	2	110.75	111.50	3	8,253	0.04%
2019/05/07	0	0.00	1	112.00	112.00	-1	8,201	-0.01%
2019/05/06	3	107.83	4	109.13	109.00	-1	8,192	-0.01%
2019/05/03	2	112.25	5	111.20	111.00	-3	8,201	-0.04%
2019/05/02	4	107.75	4.2	108.28	108.00	-0.2	8,118	0.00%
2019/04/30	1	106.50	1	110.00	110.50	0	8,106	0.00%
2019/04/29	0	0.00	1	108.00	108.00	-1	8,060	-0.01%
2019/04/26	4	109.75	3	110.67	110.00	1	8,059	0.01%
2019/04/25	0	0.00	2	111.75	113.00	-2	8,029	-0.02%
2019/04/24	1	109.50	3	108.00	109.00	-2	8,007	-0.02%
2019/04/23	26	112.73	3	113.50	112.50	23	7,893	0.29%
2019/04/22	3	114.17	11	115.27	114.00	-8	7,880	-0.10%
2019/04/19	2	109.00	6	111.00	110.00	-4	7,837	-0.05%
2019/04/18	2	112.50	1	113.00	109.50	1	7,884	0.01%
2019/04/17	1	111.50	10	112.60	112.50	-9	7,867	-0.11%
2019/04/16	7	112.00	12	111.88	109.00	-5	7,771	-0.06%
2019/04/15	13	109.92	9	110.50	109.50	4	7,665	0.05%
2019/04/12	3	106.00	6	108.42	108.50	-3	7,641	-0.04%
2019/04/11	1	103.00	0	0.00	103.00	1	7,484	0.01%
2019/04/10	1	99.50	3	101.00	102.50	-2	7,360	-0.03%
2019/04/09	20	104.50	17	104.79	102.00	3	7,153	0.04%
2019/04/08	3	104.67	63	102.99	103.00	-60	6,900	-0.87%
2019/04/03	8	96.53	1	98.80	95.60	7	6,502	0.11%
2019/04/02	2	94.90	5	96.24	96.00	-3	6,381	-0.05%
2019/04/01	11	93.99	11	94.55	94.00	0	6,138	0.00%
2019/03/29	4	95.00	5	95.70	95.70	-1	5,878	-0.02%
2019/03/28	3	94.13	0	0.00	93.60	3	5,710	0.05%
2019/03/27	3	94.43	1	95.00	93.10	2	5,667	0.04%
2019/03/26	0	0.00	2	92.30	92.00	-2	5,511	-0.04%
2019/03/25	0	0.00	1	90.00	90.40	-1	5,522	-0.02%
2019/03/21	1	91.90	0	0.00	91.70	1	5,556	0.02%
2019/03/20	0	0.00	1	92.90	91.70	-1	5,720	-0.02%
2019/03/19	13	90.43	12	91.60	92.90	1	5,727	0.02%
2019/03/18	0	0.00	39	90.33	89.80	-39	5,614	-0.69%
2019/03/13	2	88.50	3	90.43	91.50	-1	5,788	-0.02%
2019/03/12	1	89.00	22	90.27	90.00	-21	5,770	-0.36%
2019/03/11	10	88.30	0	0.00	88.10	10	5,822	0.17%
2019/03/08	3	89.60	4	88.98	89.50	-1	5,964	-0.02%
2019/03/07	1	88.30	0	0.00	87.80	1	6,014	0.02%
2019/03/06	0	0.00	4	88.55	88.70	-4	6,117	-0.07%
2019/03/05	3	87.23	3	87.10	87.10	0	6,202	0.00%
2019/03/04	13	89.06	10	88.30	88.30	3	6,260	0.05%
2019/02/27	12	88.70	2	89.60	89.40	10	6,218	0.16%
2019/02/26	6	93.00	7	93.00	91.50	-1	6,140	-0.02%
2019/02/25	0	0.00	9	89.39	89.50	-9	5,877	-0.15%
2019/02/22	8	86.70	0	0.00	87.10	8	5,869	0.14%
2019/02/21	3	86.90	0	0.00	86.60	3	5,903	0.05%
2019/02/20	18	88.27	9	88.01	88.20	9	6,000	0.15%
2019/02/19	0	0.00	1	85.60	85.50	-1	6,061	-0.02%
2019/02/15	8	84.70	1	84.00	84.80	7	6,629	0.11%
2019/02/14	0	0.00	12	84.01	83.00	-12	6,742	-0.18%
2019/02/13	10	81.70	0	0.00	82.60	10	6,729	0.15%
2019/02/12	51	83.50	2	84.50	82.50	49	6,730	0.73%
2019/02/11	1	81.00	2	81.25	81.40	-1	6,679	-0.01%
2019/01/30	0	0.00	31	79.26	79.00	-31	6,682	-0.46%
2019/01/25	0	0.00	13	78.53	79.20	-13	6,661	-0.20%
2019/01/24	7	76.10	0	0.00	76.40	7	6,656	0.11%
2019/01/21	20	76.80	1	77.20	76.70	19	6,693	0.28%
2019/01/18	0	0.00	2	75.95	76.70	-2	6,705	-0.03%
2019/01/16	1	75.00	2	75.40	75.50	-1	6,672	-0.01%
2019/01/15	0	0.00	8	73.81	74.70	-8	6,644	-0.12%
2019/01/14	4	72.73	0	0.00	72.10	4	6,641	0.06%
2019/01/11	1	74.90	0	0.00	75.40	1	6,639	0.02%
2019/01/10	3	73.47	2	73.20	74.10	1	6,654	0.02%
2019/01/08	2	74.35	1	74.00	74.30	1	6,609	0.02%
2019/01/07	0	0.00	13	75.22	75.10	-13	6,604	-0.20%
2019/01/04	10	73.90	3	73.80	73.60	7	6,564	0.11%
2019/01/03	15	74.79	4	75.60	72.90	11	6,555	0.17%
2019/01/02	6	79.08	1	80.30	78.90	5	6,494	0.08%
2018/12/28	1	79.60	0	0.00	80.20	1	6,517	0.02%
2018/12/27	1	78.70	32	79.05	80.30	-31	6,561	-0.47%
2018/12/26	2	77.70	4	78.35	77.80	-2	6,573	-0.03%
2018/12/25	3	78.37	0	0.00	78.30	3	6,576	0.05%
2018/12/24	3	81.63	1	82.00	81.40	2	6,589	0.03%
2018/12/22	2	80.45	3	81.40	81.40	-1	6,618	-0.02%
2018/12/21	3	81.93	1	81.70	82.60	2	6,663	0.03%
2018/12/20	1	81.80	3	81.33	81.90	-2	6,690	-0.03%
2018/12/19	1	82.20	1	82.10	82.50	0	6,692	0.00%
2018/12/18	0	0.00	5	82.20	83.00	-5	6,708	-0.07%
2018/12/17	0	0.00	6	82.70	81.50	-6	6,708	-0.09%
2018/12/14	2	81.70	0	0.00	82.40	2	6,780	0.03%
2018/12/13	0	0.00	28	84.13	84.50	-28	6,835	-0.41%
2018/12/12	3	81.67	11	80.76	81.90	-8	6,997	-0.11%
2018/12/11	2	79.00	0.4	79.10	79.10	1.6	7,019	0.02%
2018/12/10	0	0.00	8	79.36	80.30	-8	7,021	-0.11%
2018/12/07	5	81.06	4	80.18	79.90	1	7,029	0.01%
2018/12/06	18.2	79.48	10	79.78	80.60	8.2	7,042	0.12%
2018/12/05	5	80.20	0	0.00	80.10	5	7,023	0.07%
2018/12/04	14	82.68	12	82.88	82.70	2	7,131	0.03%
2018/12/03	18	81.22	26	81.72	81.90	-8	7,074	-0.11%
2018/11/30	22	79.10	35	78.45	78.30	-13	6,936	-0.19%
2018/11/29	0	0.00	15	79.37	79.20	-15	6,845	-0.22%
2018/11/28	1	78.40	34	78.45	78.80	-33	6,733	-0.49%
2018/11/27	0	0.00	4	76.40	76.60	-4	6,683	-0.06%
2018/11/23	6	74.37	5	74.90	75.30	1	6,823	0.01%
2018/11/22	16	76.18	2	75.90	75.00	14	6,906	0.20%
2018/11/21	8	76.76	9	76.82	77.40	-1	6,980	-0.01%
2018/11/20	5	76.56	2	76.30	76.50	3	6,924	0.04%
2018/11/19	5	78.02	2	78.85	78.10	3	6,854	0.04%
2018/11/16	2	78.25	11	78.47	78.40	-9	6,724	-0.13%
2018/11/15	31	77.35	22	77.62	77.50	9	6,608	0.14%
2018/11/14	7	74.81	12	75.78	76.50	-5	6,318	-0.08%
2018/11/13	9	70.23	4	68.98	72.60	5	6,119	0.08%
2018/11/12	8	67.00	0	0.00	68.30	8	6,028	0.13%
2018/11/09	0	0.00	5	68.70	69.20	-5	6,143	-0.08%
2018/11/08	1	67.80	2	68.05	68.00	-1	6,344	-0.02%
2018/11/07	1	67.20	1	68.60	67.50	0	6,581	0.00%
2018/11/06	1	68.50	5	68.78	68.00	-4	6,766	-0.06%
2018/11/05	3	69.70	0	0.00	68.40	3	6,747	0.04%
2018/11/02	2	71.45	0	0.00	71.10	2	6,708	0.03%
2018/11/01	0	0.00	6	72.32	72.90	-6	6,694	-0.09%
2018/10/31	4	70.80	44	71.53	70.70	-40	6,699	-0.60%
2018/10/29	0	0.00	3	69.47	69.60	-3	6,644	-0.05%
2018/10/26	0	0.00	5	68.60	67.80	-5	6,693	-0.07%
2018/10/25	0	0.00	2	69.15	69.20	-2	6,758	-0.03%
2018/10/24	0	0.00	2	71.00	70.40	-2	6,755	-0.03%
2018/10/23	1	70.20	4	70.30	70.20	-3	6,734	-0.04%
2018/10/22	0	0.00	6	71.27	71.50	-6	6,793	-0.09%
2018/10/19	2	70.10	2	70.10	70.40	0	6,878	0.00%
2018/10/18	41	69.82	14	70.22	70.00	27	6,903	0.39%
2018/10/17	4	69.95	4	69.75	69.60	0	7,048	0.00%
2018/10/16	0	0.00	1	68.60	68.50	-1	7,026	-0.01%
2018/10/15	7	64.76	1	66.50	66.40	6	7,013	0.09%
2018/10/12	4	65.10	1	65.20	65.50	3	7,102	0.04%
2018/10/11	8	63.06	13	63.46	62.60	-5	7,208	-0.07%
2018/10/09	12	68.38	23	68.28	68.00	-11	7,173	-0.15%
2018/10/08	2	66.70	2	67.00	66.60	0	7,111	0.00%
2018/10/05	9	65.37	1	65.20	65.00	8	7,119	0.11%
2018/10/04	1	67.20	40	66.90	67.10	-39	7,149	-0.55%
2018/10/03	2	68.40	1	68.60	68.40	1	7,124	0.01%
2018/10/02	7	68.36	5	68.80	68.00	2	7,119	0.03%
2018/10/01	4	68.43	0	0.00	68.50	4	7,077	0.06%
2018/09/28	45	68.02	6	67.77	68.20	39	7,059	0.55%
2018/09/27	5	67.90	6	68.02	67.90	-1	7,007	-0.01%
2018/09/26	1	67.60	1	67.00	67.00	0	6,936	0.00%
2018/09/25	2	68.10	1	67.30	67.40	1	6,903	0.01%
2018/09/21	3	67.23	0	0.00	67.40	3	6,847	0.04%
2018/09/20	10	67.50	8	67.69	67.10	2	6,780	0.03%
2018/09/19	23	69.52	29	69.22	69.20	-6	6,667	-0.09%
2018/09/18	35	70.28	6	69.77	69.60	29	6,522	0.44%
2018/09/17	15	77.94	1	78.20	77.30	14	6,180	0.23%
2018/09/14	2	77.25	0	0.00	77.50	2	6,086	0.03%
2018/09/13	2	76.65	1	76.40	76.50	1	6,037	0.02%
2018/09/12	0	0.00	2	76.05	76.50	-2	5,964	-0.03%
2018/09/11	24	76.38	29	75.14	74.90	-5	5,888	-0.08%
2018/09/10	1	76.60	11	76.87	76.00	-10	5,796	-0.17%
2018/09/07	0	0.00	7	74.91	74.20	-7	5,624	-0.12%
2018/09/06	0	0.00	6	76.57	76.20	-6	5,546	-0.11%
2018/09/05	1	77.50	0	0.00	76.80	1	5,505	0.02%
2018/09/04	4	77.30	3	77.83	77.40	1	5,493	0.02%
2018/09/03	2	77.30	3	78.10	77.00	-1	5,475	-0.02%
2018/08/31	3	78.97	2	79.00	78.60	1	5,469	0.02%
2018/08/30	12	79.45	17	78.78	78.60	-5	5,494	-0.09%
2018/08/29	0	0.00	11	78.50	78.90	-11	5,288	-0.21%
2018/08/28	4	77.83	6	77.87	76.70	-2	5,213	-0.04%
2018/08/27	12	76.60	0	0.00	76.80	12	5,159	0.23%
2018/08/24	0	0.00	2.1	74.13	75.00	-2.1	5,111	-0.04%
2018/08/23	4	74.15	5	74.40	75.00	-1	5,105	-0.02%
2018/08/22	8	76.28	4	76.80	75.40	4	5,084	0.08%
2018/08/21	0	0.00	14	75.21	75.50	-14	5,024	-0.28%
2018/08/20	40	73.87	15	73.69	74.50	25	4,991	0.50%
2018/08/17	5	76.32	12	76.40	75.90	-7	4,865	-0.14%
2018/08/16	12.4	75.22	17	75.93	76.30	-4.6	4,712	-0.10%
2018/08/15	37.1	76.26	34	76.84	74.90	3.1	4,566	0.07%
2018/08/14	15	74.47	35.1	75.07	76.90	-20.1	4,325	-0.46%
2018/08/13	12	73.61	30	73.18	73.50	-18	4,058	-0.44%
2018/08/10	0	0.00	2	72.20	72.00	-2	3,796	-0.05%
2018/08/09	13	72.02	5	72.20	71.80	8	3,790	0.21%
2018/08/08	1	71.50	12	72.80	71.80	-11	3,787	-0.29%
2018/08/07	6	72.55	4	72.50	72.80	2	3,805	0.05%
2018/08/06	0	0.00	9	72.30	73.30	-9	3,775	-0.24%
2018/08/03	6	71.40	26	71.08	70.90	-20	3,697	-0.54%
2018/08/02	8	71.80	1	72.40	70.90	7	3,672	0.19%
2018/08/01	1	73.40	14	72.57	73.00	-13	3,592	-0.36%
2018/07/31	6	71.90	3	72.07	72.00	3	3,505	0.09%
2018/07/30	1	71.60	20	71.47	71.80	-19	3,504	-0.54%
2018/07/27	3	71.57	12	71.57	71.30	-9	3,478	-0.26%
2018/07/26	11	71.32	8	71.40	70.80	3	3,402	0.09%
2018/07/25	19	72.43	8	72.58	72.20	11	3,293	0.33%
2018/07/24	3	72.40	14	71.92	72.50	-11	3,226	-0.34%
2018/07/23	21	70.32	35	70.66	70.80	-14	3,015	-0.46%
2018/07/20	2	69.80	12	70.26	69.90	-10	2,969	-0.34%
2018/07/19	24	70.30	11	70.66	69.90	13	2,910	0.45%
2018/07/18	24	68.94	14.1	69.30	70.50	10	2,785	0.36%
2018/07/17	31	67.20	2	67.15	67.20	29	2,640	1.10%
2018/07/16	1	66.30	7	66.30	65.80	-6	2,580	-0.23%
2018/07/13	5	64.70	9	65.21	65.60	-4	2,529	-0.16%
2018/07/12	15	67.59	0	0.00	67.70	15	2,476	0.61%
2018/07/11	8	67.29	5	66.66	67.10	3	2,414	0.12%
2018/07/10	5	67.32	1	67.50	67.40	4	2,403	0.17%
2018/07/09	0	0.00	3	66.77	67.40	-3	2,437	-0.12%
2018/07/06	1	65.80	0	0.00	66.00	1	2,443	0.04%
2018/07/05	1	66.30	1	66.20	65.10	0	2,455	0.00%
2018/07/04	0	0.00	1	66.50	66.40	-1	2,476	-0.04%
2018/07/03	4	66.80	1	67.40	66.30	3	2,503	0.12%
2018/07/02	1	66.60	1	67.90	66.60	0	2,528	0.00%
2018/06/29	1	67.00	1	67.20	67.40	0	2,535	0.00%
2018/06/28	1	66.00	1	66.70	66.70	0	2,535	0.00%
2018/06/27	1	66.10	2	66.95	66.80	-1	2,556	-0.04%
2018/06/26	2	66.05	6	65.75	66.20	-4	2,601	-0.15%
2018/06/22	2	67.90	0	0.00	67.90	2	2,679	0.07%
2018/06/21	0	0.00	4	68.83	69.10	-4	2,712	-0.15%
2018/06/20	7	67.74	0	0.00	67.60	7	2,767	0.25%
2018/06/19	4	69.20	2	68.70	68.70	2	2,779	0.07%
2018/06/15	0	0.00	1	70.00	69.80	-1	2,835	-0.04%
2018/06/14	0	0.00	4	70.50	69.80	-4	2,944	-0.14%
2018/06/13	1	70.00	14	70.11	70.90	-13	2,974	-0.44%
2018/06/12	3	70.40	0	0.00	69.80	3	3,155	0.10%
2018/06/11	2	70.80	0	0.00	70.80	2	3,260	0.06%
2018/06/08	13	71.85	4	72.50	71.00	9	3,384	0.27%
2018/06/07	2	71.30	8	71.50	71.90	-6	3,811	-0.16%
2018/06/06	1	70.00	29	70.32	70.90	-28	3,749	-0.75%
2018/06/05	20	69.88	6	70.43	69.90	14	3,756	0.37%
2018/06/04	16	69.83	9	69.91	70.60	7	3,735	0.19%
2018/06/01	3	68.07	14	68.04	68.60	-11	3,677	-0.30%
2018/05/31	5	67.94	0	0.00	67.70	5	3,676	0.14%
2018/05/30	5	67.88	0	0.00	67.70	5	3,678	0.14%
2018/05/29	0	0.00	11	68.75	69.10	-11	3,680	-0.30%
2018/05/28	3	67.97	7	68.19	68.30	-4	3,681	-0.11%
2018/05/25	4	67.73	2	68.20	67.50	2	3,685	0.05%
2018/05/24	3	67.60	2	68.30	68.00	1	3,693	0.03%
2018/05/23	2	68.00	42	67.53	67.80	-40	3,725	-1.07%
2018/05/21	1	66.90	4	67.45	67.60	-3	3,838	-0.08%
2018/05/18	3	66.37	1	66.60	66.40	2	3,817	0.05%
2018/05/17	1	66.90	4	66.83	66.70	-3	3,840	-0.08%
2018/05/16	2	65.50	1	65.40	65.70	1	3,819	0.03%
2018/05/15	6	67.73	6	67.88	66.10	0	3,834	0.00%
2018/05/14	0	0.00	3	66.97	67.50	-3	3,880	-0.08%
2018/05/11	0	0.00	3	66.07	66.00	-3	3,876	-0.08%
2018/05/10	2	65.60	3	66.03	65.60	-1	3,900	-0.03%
2018/05/08	0	0.00	2	65.40	65.50	-2	3,984	-0.05%
2018/05/07	1	63.90	13	64.48	65.00	-12	3,972	-0.30%
2018/05/02	2	64.30	9	64.04	63.90	-7	4,010	-0.17%
2018/04/30	1	63.70	1	63.80	64.90	0	4,037	0.00%
2018/04/27	3	62.07	1	62.60	62.60	2	4,054	0.05%
2018/04/26	6	63.15	4	62.88	62.50	2	4,120	0.05%
2018/04/25	1	62.90	2	62.10	63.20	-1	4,166	-0.02%
2018/04/24	4	63.58	3	63.27	62.50	1	4,192	0.02%
2018/04/23	2	65.75	3	66.20	64.90	-1	4,198	-0.02%
2018/04/20	2	65.90	2	66.05	65.90	0	4,222	0.00%
2018/04/19	1	65.60	5	66.36	66.40	-4	4,238	-0.09%
2018/04/18	2	65.90	3	65.77	65.70	-1	4,244	-0.02%
2018/04/17	3	65.73	4	65.23	64.80	-1	4,263	-0.02%
2018/04/16	3	67.13	0	0.00	66.80	3	4,256	0.07%
2018/04/13	24	67.00	1	67.20	66.80	23	4,358	0.53%
2018/04/12	0	0.00	2	66.85	66.80	-2	4,364	-0.05%
2018/04/11	5	66.86	2	66.60	66.50	3	4,360	0.07%
2018/04/10	3	67.87	1	68.20	67.70	2	4,345	0.05%
2018/04/09	6	67.70	1	68.50	67.30	5	4,343	0.12%
2018/04/03	9	67.94	2	68.20	68.00	7	4,342	0.16%
2018/04/02	1	69.20	7	69.46	69.20	-6	4,325	-0.14%
2018/03/31	7	68.49	0	0.00	68.50	7	4,344	0.16%
2018/03/30	14	69.39	2	70.00	68.90	12	4,364	0.27%
2018/03/29	0	0.00	7	70.50	69.80	-7	4,420	-0.16%
2018/03/28	5	69.52	3	70.03	69.90	2	4,429	0.05%
2018/03/27	1	70.30	16	70.29	70.50	-15	4,395	-0.34%
2018/03/26	20	67.73	7	68.67	69.50	13	4,342	0.30%
2018/03/23	10	67.81	9	67.76	67.50	1	4,330	0.02%
2018/03/22	31	70.27	0	0.00	69.60	31	4,274	0.73%
2018/03/21	10	71.02	7	71.40	70.30	3	4,237	0.07%
2018/03/20	2	70.95	33	70.96	71.10	-31	4,175	-0.74%
2018/03/19	18	69.83	2	70.15	69.60	16	4,077	0.39%
2018/03/16	13	70.62	13	71.34	69.50	0	4,050	0.00%
2018/03/15	5	69.90	7	69.97	70.10	-2	3,893	-0.05%
2018/03/14	28	68.86	9	68.81	68.80	19	3,810	0.50%
2018/03/13	11	69.45	54	69.98	70.10	-43	3,720	-1.16%
2018/03/12	21	63.50	9	63.72	64.30	12	3,300	0.36%
2018/03/09	18	62.72	14	62.75	62.70	4	3,314	0.12%
2018/03/08	9	62.70	8	63.04	62.60	1	3,334	0.03%
2018/03/07	0	0.00	6	63.70	63.90	-6	3,429	-0.17%
2018/03/06	2	63.35	0	0.00	63.00	2	3,577	0.06%
2018/03/05	3	62.27	0	0.00	62.30	3	3,721	0.08%
2018/03/02	11	63.25	0	0.00	63.10	11	3,756	0.29%
2018/02/27	4	63.75	0	0.00	63.90	4	3,770	0.11%
2018/02/26	4	64.05	5	64.28	63.60	-1	3,761	-0.03%
2018/02/23	31	63.56	17	63.44	63.50	14	3,777	0.37%
2018/02/21	5	61.54	8	61.43	61.00	-3	3,802	-0.08%
2018/02/12	2	60.90	6	60.98	61.40	-4	3,728	-0.11%
2018/02/08	0	0.00	6	62.10	61.80	-6	3,931	-0.15%
2018/02/06	27	60.86	7	60.40	60.60	20	4,104	0.49%
2018/02/05	47	64.92	0	0.00	64.70	47	4,116	1.14%
2018/02/02	5	67.66	0	0.00	67.00	5	4,121	0.12%
2018/02/01	0	0.00	4	69.08	68.20	-4	4,247	-0.09%
2018/01/30	2	66.85	2	67.50	66.60	0	4,413	0.00%
2018/01/29	5	67.80	0	0.00	67.80	5	4,491	0.11%
2018/01/26	3	67.93	31	67.50	67.30	-28	4,617	-0.61%
2018/01/25	6	68.20	9	68.19	67.70	-3	4,774	-0.06%
2018/01/24	0	0.00	14	68.11	69.00	-14	4,868	-0.29%
2018/01/23	1	67.10	21	67.30	67.00	-20	5,157	-0.39%
2018/01/22	5	67.34	5	67.48	67.20	0	5,299	0.00%
2018/01/19	6	70.00	7	70.03	68.90	-1	5,369	-0.02%
2018/01/18	0	0.00	7	70.14	69.20	-7	5,402	-0.13%
2018/01/17	1	69.60	2	69.40	69.40	-1	5,584	-0.02%
2018/01/16	0	0.00	5	69.36	69.60	-5	6,079	-0.08%
2018/01/12	1	68.80	0	0.00	68.80	1	6,374	0.02%
2018/01/11	1	68.70	2	67.95	68.10	-1	6,392	-0.02%
2018/01/09	3	69.63	44	69.90	69.20	-41	6,405	-0.64%
2018/01/08	0	0.00	3	68.33	68.40	-3	6,344	-0.05%
2018/01/05	5	67.26	3	67.40	67.20	2	6,309	0.03%
2018/01/04	1	66.90	4	66.65	66.90	-3	6,328	-0.05%
2018/01/03	3	66.43	0	0.00	66.10	3	6,464	0.05%
2018/01/02	0	0.00	5	66.30	66.30	-5	6,472	-0.08%