台燿 (6274)-富邦-新竹券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
174.5
漲跌
▲1.5
漲幅
+0.87%
成交量
14,974張
產業
上櫃電子零組件類股
737人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台燿 (6274)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/15	22.1	179.39	28.1	179.90	174.50	-6	17,547	-0.03%
2024/05/14	23.3	171.45	12	171.08	173.00	11.3	17,694	0.06%
2024/05/13	28.5	175.74	7	174.43	171.50	21.5	17,925	0.12%
2024/05/10	26	180.31	10.1	181.55	180.00	16	18,115	0.09%
2024/05/09	17	187.10	39.2	189.18	187.50	-22.1	18,153	-0.12%
2024/05/08	11	183.05	17.3	184.42	185.50	-6.3	18,136	-0.03%
2024/05/07	26.2	178.02	19.1	178.96	182.00	7.1	18,331	0.04%
2024/05/06	38.1	186.78	17.1	188.78	181.00	21	18,212	0.12%
2024/05/03	12.4	187.85	12	188.63	188.00	0.4	18,079	0.00%
2024/05/02	11.2	184.84	14.5	186.61	188.00	-3.4	18,085	-0.02%
2024/04/30	15.1	186.47	9.3	186.15	185.50	5.8	18,030	0.03%
2024/04/29	6	182.66	37.2	183.01	183.50	-31.1	17,950	-0.17%
2024/04/26	13	179.49	27.2	181.70	179.50	-14.1	18,335	-0.08%
2024/04/25	23.1	175.76	22	176.32	175.00	1.1	18,370	0.01%
2024/04/24	38	175.19	32.4	174.93	175.50	5.6	18,263	0.03%
2024/04/23	25	159.72	47.1	160.45	164.50	-22.1	18,092	-0.12%
2024/04/22	39.8	157.72	8	158.26	152.50	31.7	17,925	0.18%
2024/04/19	23.3	164.32	14.5	164.93	163.00	8.9	17,847	0.05%
2024/04/18	23.2	167.81	19.1	168.50	168.00	4.1	17,747	0.02%
2024/04/17	35.4	167.26	10.6	168.21	168.00	24.8	17,651	0.14%
2024/04/16	40.3	165.59	24.9	168.51	167.00	15.5	17,468	0.09%
2024/04/15	13.1	183.30	6.5	184.54	182.00	6.6	17,274	0.04%
2024/04/12	4	184.75	21.3	184.65	188.00	-17.3	17,253	-0.10%
2024/04/11	10.1	185.85	7.2	186.36	185.00	2.9	17,256	0.02%
2024/04/10	50.2	188.91	37.4	189.94	186.50	12.8	17,212	0.07%
2024/04/09	50.4	195.56	46	195.25	192.50	4.4	16,992	0.03%
2024/04/08	83.4	189.22	42.1	189.79	190.50	41.3	16,635	0.25%
2024/04/03	6	183.01	28.1	185.48	187.00	-22.1	16,324	-0.14%
2024/04/02	17	180.12	6.1	182.15	182.00	11	16,359	0.07%
2024/04/01	52.2	185.32	63.5	183.68	182.50	-11.3	16,338	-0.07%
2024/03/29	14.1	181.46	10.5	180.81	179.00	3.6	16,149	0.02%
2024/03/28	19.1	183.61	18	184.58	183.00	1.1	15,980	0.01%
2024/03/27	27.5	182.71	48.4	183.73	182.50	-20.9	15,766	-0.13%
2024/03/26	70.1	178.40	56.3	178.37	176.00	13.7	15,387	0.09%
2024/03/25	44.5	175.58	89.5	180.08	184.50	-45	14,768	-0.30%
2024/03/22	23.3	169.43	72.2	170.03	168.00	-48.8	14,296	-0.34%
2024/03/21	34.1	164.47	46.2	166.48	165.00	-12.1	14,082	-0.09%
2024/03/20	61.3	165.33	38.1	164.87	163.50	23.1	13,921	0.17%
2024/03/19	76	169.16	88.5	169.99	168.50	-12.5	13,749	-0.09%
2024/03/18	27	161.63	38.2	162.61	163.50	-11.2	13,233	-0.08%
2024/03/15	40	160.96	59.5	161.81	161.50	-19.4	13,126	-0.15%
2024/03/14	17	153.71	17	153.85	156.00	0	12,863	0.00%
2024/03/13	58	156.55	8.1	160.56	154.00	50	12,827	0.39%
2024/03/12	51.1	163.10	103.2	165.52	160.00	-52.2	12,597	-0.41%	大賣/
2024/03/11	27.1	158.96	16.1	160.81	157.50	11	12,266	0.09%
2024/03/08	106	157.32	39	156.45	156.00	67	12,121	0.55%	大買/
2024/03/07	72.8	167.97	73	172.54	164.00	-0.2	11,727	0.00%
2024/03/06	20.5	161.05	36.1	162.14	163.00	-15.7	11,096	-0.14%
2024/03/05	28	159.14	23.2	160.80	162.00	4.8	10,945	0.04%
2024/03/04	36.1	159.93	21.6	158.03	157.50	14.4	10,844	0.13%
2024/03/01	15	159.43	41.9	161.50	163.00	-26.9	10,820	-0.25%
2024/02/29	10.6	156.36	10.3	157.55	156.50	0.4	10,839	0.00%
2024/02/27	65.3	155.44	18.8	154.99	155.00	46.6	10,861	0.43%
2024/02/26	61.2	167.73	61.2	166.11	162.50	0	10,850	0.00%
2024/02/23	107	165.08	173.2	165.02	165.50	-66.1	10,697	-0.62%	大買/大賣/
2024/02/22	54.1	156.82	21.1	156.22	156.50	32.9	10,377	0.32%
2024/02/21	13.4	153.01	17	153.15	151.50	-3.6	10,391	-0.03%
2024/02/20	47.3	153.00	29.3	151.90	155.50	18	10,413	0.17%
2024/02/19	71.5	160.99	34	163.44	154.50	37.5	10,306	0.36%
2024/02/16	32.6	159.34	18.2	159.57	156.50	14.4	10,209	0.14%
2024/02/15	5.3	159.51	99.2	161.26	162.50	-93.9	10,022	-0.94%
2024/02/05	43.3	149.68	81.1	150.50	148.00	-37.8	9,708	-0.39%
2024/02/02	28	142.70	67	145.89	146.50	-39	9,390	-0.42%
2024/02/01	14.1	138.43	27.2	138.88	139.00	-13.1	9,161	-0.14%
2024/01/31	27	135.44	21	135.26	135.50	6	9,060	0.07%
2024/01/30	11.1	134.82	50.3	132.87	135.50	-39.1	9,005	-0.43%
2024/01/29	12	129.42	2.2	130.02	130.00	9.8	8,926	0.11%
2024/01/26	6.2	126.26	2	126.50	126.50	4.2	9,104	0.05%
2024/01/25	26.3	130.96	21	130.90	128.50	5.3	9,477	0.06%
2024/01/24	5.2	133.48	12	134.08	133.50	-6.8	9,455	-0.07%
2024/01/23	9.2	135.10	3	135.00	135.00	6.2	9,546	0.06%
2024/01/22	38.1	136.72	53	136.43	137.00	-14.9	9,526	-0.16%
2024/01/19	5	125.80	32	127.47	128.50	-27	9,174	-0.29%
2024/01/18	4.2	122.57	5	124.10	122.00	-0.8	9,251	-0.01%
2024/01/17	4.2	124.98	11	126.45	125.50	-6.8	9,333	-0.07%
2024/01/16	6.2	125.48	5	124.70	125.50	1.2	9,437	0.01%
2024/01/15	12.2	125.00	14.1	124.75	125.00	-1.9	9,663	-0.02%
2024/01/12	9	121.83	14	121.39	120.50	-5	9,989	-0.05%
2024/01/11	7	115.14	9	117.94	120.00	-2	10,166	-0.02%
2024/01/10	9	116.00	1	115.50	115.00	8	10,467	0.08%
2024/01/09	8	119.63	2	122.00	118.50	6	10,623	0.06%
2024/01/08	7	120.00	0	0.00	118.50	7	10,765	0.07%
2024/01/05	12.3	123.62	19	124.08	124.00	-6.7	10,879	-0.06%
2024/01/04	2	122.75	6	123.58	125.00	-4	10,972	-0.04%
2024/01/03	3	121.17	4	121.88	120.50	-1	11,144	-0.01%
2024/01/02	2	124.75	5	124.80	123.50	-3	11,431	-0.03%
2023/12/29	10	127.00	10	127.20	126.00	0	11,822	0.00%
2023/12/28	9	128.44	34	128.31	127.00	-25	12,072	-0.21%
2023/12/27	7	125.29	16	124.72	125.50	-9	12,513	-0.07%
2023/12/26	6	122.58	2	123.00	123.50	4	13,165	0.03%
2023/12/25	3	121.83	3	120.83	120.50	0	13,457	0.00%
2023/12/22	7	121.14	19.2	120.74	121.00	-12.2	13,706	-0.09%
2023/12/21	53	117.72	67	117.77	119.50	-14	13,966	-0.10%
2023/12/20	20	115.73	14	115.64	114.00	6	14,298	0.04%
2023/12/19	21	115.48	9	115.67	116.00	12	14,471	0.08%
2023/12/18	11.2	117.15	5	117.31	115.00	6.2	14,658	0.04%
2023/12/15	5	121.10	1	119.50	120.00	4	14,809	0.03%
2023/12/14	6.1	122.17	6	122.42	121.00	0.1	15,180	0.00%
2023/12/13	5	121.70	1.6	122.00	121.00	3.4	15,313	0.02%
2023/12/12	3	122.33	4	121.00	120.50	-1	15,781	-0.01%
2023/12/11	7	122.29	10	122.50	122.00	-3	16,068	-0.02%
2023/12/08	25	123.94	6	123.83	123.00	19	16,241	0.12%
2023/12/07	13	125.65	2	125.50	124.00	11	16,350	0.07%
2023/12/06	22	124.59	10	125.35	125.50	12	16,631	0.07%
2023/12/05	7	119.21	12	120.33	122.00	-5	16,703	-0.03%
2023/12/04	8	124.44	5	123.80	122.00	3	16,975	0.02%
2023/12/01	8	123.25	7	121.29	122.00	1	17,562	0.01%
2023/11/30	7	123.43	3	123.33	123.00	4	18,068	0.02%
2023/11/29	6	123.08	14	123.14	123.50	-8	18,393	-0.04%
2023/11/28	20	118.73	12.2	120.20	122.00	7.8	18,707	0.04%
2023/11/27	19	119.08	9	117.28	116.00	10	18,808	0.05%
2023/11/24	18	123.97	12.3	124.16	123.50	5.7	18,741	0.03%
2023/11/22	15.5	126.68	13	127.81	127.00	2.5	18,579	0.01%
2023/11/21	44.5	128.62	53	127.59	127.50	-8.5	18,520	-0.05%
2023/11/20	38	125.13	30.3	125.69	128.00	7.7	18,725	0.04%
2023/11/17	17	119.50	19.2	120.32	120.50	-2.2	18,737	-0.01%
2023/11/16	29	117.64	31	118.11	119.00	-2	18,818	-0.01%
2023/11/15	24	118.83	41	119.15	116.50	-17	18,817	-0.09%
2023/11/14	19.6	113.87	0	0.00	113.00	19.6	18,739	0.10%
2023/11/13	6	115.83	5	116.70	115.50	1	18,922	0.01%
2023/11/10	1.2	115.00	5.1	115.20	115.00	-3.9	19,178	-0.02%
2023/11/09	3.5	116.20	8.2	115.69	117.00	-4.7	19,316	-0.02%
2023/11/08	14.2	115.87	16.1	116.19	116.00	-1.9	19,333	-0.01%
2023/11/07	12.1	112.55	6	112.75	113.00	6.1	19,432	0.03%
2023/11/06	5	115.90	7.4	116.04	115.50	-2.4	19,577	-0.01%
2023/11/03	25	115.04	22	114.34	113.50	3	19,641	0.02%
2023/11/02	40	115.29	34.2	116.37	115.00	5.8	19,876	0.03%
2023/11/01	8.3	107.31	8.1	107.20	107.50	0.2	20,059	0.00%
2023/10/31	19.1	110.68	10	109.15	106.50	9.1	20,308	0.04%
2023/10/30	13	112.54	16.1	113.12	113.50	-3.1	20,698	-0.01%
2023/10/27	32.2	112.20	20.2	112.22	110.50	12	21,003	0.06%
2023/10/26	24.4	112.20	16	112.47	111.50	8.4	21,563	0.04%
2023/10/25	25.1	120.50	34	120.12	119.00	-9	22,344	-0.04%
2023/10/24	41	117.24	43	118.43	121.50	-2	22,989	-0.01%
2023/10/23	25.1	115.88	23.1	115.42	116.00	2	23,627	0.01%
2023/10/20	25	109.58	39	108.58	111.00	-14	23,884	-0.06%
2023/10/19	29.1	115.34	9.4	115.24	114.50	19.7	24,210	0.08%
2023/10/18	41.1	120.10	12.2	120.05	116.50	28.9	24,388	0.12%
2023/10/17	21.1	130.52	24.3	130.02	129.00	-3.2	24,447	-0.01%
2023/10/16	28	133.13	26.3	132.03	130.00	1.7	24,620	0.01%
2023/10/13	35.1	138.24	40.5	139.00	138.50	-5.4	24,996	-0.02%
2023/10/12	37	138.36	12.3	138.07	137.00	24.7	25,080	0.10%
2023/10/11	19.1	140.89	26.1	139.79	138.50	-7	25,145	-0.03%
2023/10/06	73.2	144.52	45.2	142.04	140.50	28	25,247	0.11%
2023/10/05	69.6	146.17	38.1	146.46	145.50	31.5	25,217	0.12%
2023/10/04	28	145.18	26.3	145.28	148.50	1.7	25,030	0.01%
2023/10/03	68.1	148.88	89.2	149.63	147.00	-21.1	24,923	-0.08%
2023/10/02	64.4	145.63	66	146.45	148.50	-1.6	24,468	-0.01%
2023/09/28	42	137.49	30.7	137.04	136.00	11.3	23,773	0.05%
2023/09/27	39	135.72	46	135.89	137.00	-7	23,484	-0.03%
2023/09/26	62	135.85	105	133.69	132.50	-43	23,261	-0.18%	大賣/
2023/09/25	95.7	134.76	84	134.90	137.00	11.6	22,975	0.05%
2023/09/22	10	127.15	47	129.36	130.50	-37	22,533	-0.16%
2023/09/21	33	124.44	41.1	125.54	126.00	-8.1	22,317	-0.04%
2023/09/20	13.4	125.27	23.1	126.40	127.50	-9.6	22,065	-0.04%
2023/09/19	49.3	130.12	16.6	130.09	123.50	32.7	21,870	0.15%
2023/09/18	31	131.10	35.1	129.22	129.50	-4.1	21,468	-0.02%
2023/09/15	23.2	128.46	50.2	128.99	130.50	-27	21,284	-0.13%
2023/09/14	44	121.20	38.1	122.71	122.00	5.9	20,836	0.03%
2023/09/13	24	114.42	20	115.13	117.00	4	20,611	0.02%
2023/09/12	31.2	117.12	17	118.09	117.00	14.1	20,431	0.07%
2023/09/11	136.4	120.22	9	121.55	116.50	127.4	20,311	0.63%	大買/鉅額交易
2023/09/08	25.1	131.12	25.1	131.42	129.00	0	20,001	0.00%
2023/09/07	59.1	137.32	50.1	135.94	135.00	9.1	19,809	0.05%
2023/09/06	62.2	140.19	35.1	140.27	139.00	27.1	19,493	0.14%
2023/09/05	19.3	134.65	101.3	138.05	141.50	-82	18,934	-0.43%	大賣/
2023/09/04	49.1	128.63	39	129.40	129.00	10.1	18,661	0.05%
2023/09/01	35.1	126.87	31	128.08	123.50	4.1	18,678	0.02%
2023/08/31	17	125.18	13.3	125.29	125.00	3.7	18,309	0.02%
2023/08/30	10.1	122.90	12	123.00	123.00	-1.9	18,158	-0.01%
2023/08/29	25	123.00	20.3	122.36	122.00	4.8	18,153	0.03%
2023/08/28	7	120.93	28	119.79	120.50	-21	18,063	-0.12%
2023/08/25	18.2	122.14	74.2	121.26	121.00	-56.1	17,983	-0.31%
2023/08/24	33.3	129.77	30.8	130.51	125.50	2.5	17,910	0.01%
2023/08/23	29.1	128.17	45.2	127.65	128.00	-16.1	17,570	-0.09%
2023/08/22	5	125.30	25	125.18	125.00	-20	17,388	-0.12%
2023/08/21	16	119.41	8	120.63	120.00	8	17,352	0.05%
2023/08/18	88.2	126.31	60	122.51	122.00	28.2	17,438	0.16%
2023/08/17	27.5	124.80	22.2	125.48	128.00	5.3	17,322	0.03%
2023/08/16	15.3	124.37	20	124.75	126.00	-4.7	17,388	-0.03%
2023/08/15	10	121.50	18.1	120.73	120.00	-8.1	17,179	-0.05%
2023/08/14	80	117.93	11	117.27	117.50	69	16,988	0.41%
2023/08/11	22	118.84	16	118.63	118.50	6	16,851	0.04%
2023/08/10	19.6	118.15	26	118.29	120.00	-6.5	16,604	-0.04%
2023/08/09	75.6	124.55	102	125.14	123.50	-26.4	16,343	-0.16%	大賣/
2023/08/08	55.1	129.54	93.1	126.77	128.50	-38	16,110	-0.24%
2023/08/07	110.1	123.75	88	125.83	130.50	22.1	15,714	0.14%	大買/
2023/08/04	48	117.95	27	118.59	119.00	21	15,149	0.14%
2023/08/02	56.1	115.92	47	115.51	113.50	9.1	14,763	0.06%
2023/08/01	28	123.36	44	121.86	122.50	-16	14,262	-0.11%
2023/07/31	65.9	136.92	73	132.73	125.00	-7.1	14,003	-0.05%
2023/07/28	58.4	137.12	75.4	137.85	138.00	-17	13,340	-0.13%
2023/07/27	57.4	133.62	62.3	135.55	133.50	-4.9	12,247	-0.04%
2023/07/26	105.5	133.36	108.4	133.16	127.00	-2.9	11,440	-0.03%	大買/大賣/
2023/07/25	20.3	127.72	43.1	131.41	134.00	-22.8	10,566	-0.22%
2023/07/24	83.2	120.84	83.8	121.24	122.00	-0.6	10,047	-0.01%
2023/07/21	39.3	115.58	32	115.66	116.50	7.2	9,303	0.08%
2023/07/20	19	116.39	39.2	117.65	118.50	-20.2	8,892	-0.23%
2023/07/19	28.2	110.46	27	112.19	108.00	1.2	8,448	0.01%
2023/07/18	47.5	109.51	60.5	109.04	107.00	-13	8,087	-0.16%
2023/07/17	10	100.00	43.5	102.18	106.00	-33.5	7,522	-0.44%
2023/07/14	14	93.99	38.2	94.79	96.50	-24.2	7,259	-0.33%
2023/07/13	38.7	92.52	33.6	92.60	90.40	5.1	7,049	0.07%
2023/07/12	33.5	87.54	41.8	87.73	87.30	-8.3	6,724	-0.12%
2023/07/11	17.1	82.15	55.3	84.21	85.40	-38.2	6,488	-0.59%
2023/07/10	18	81.58	22	81.07	78.90	-4	6,340	-0.06%
2023/07/07	19	79.42	30.4	79.84	80.20	-11.4	6,197	-0.18%
2023/07/06	5.2	77.62	6	77.55	77.50	-0.9	6,070	-0.01%
2023/07/05	5.1	77.75	12	78.34	78.30	-6.9	6,061	-0.11%
2023/07/04	9.1	74.27	10	75.54	75.90	-0.9	5,962	-0.02%
2023/07/03	12.2	74.77	8.1	74.68	74.50	4.1	5,907	0.07%
2023/06/30	14.2	74.44	17	74.94	75.50	-2.9	5,861	-0.05%
2023/06/29	6	73.02	10	73.58	72.80	-4	5,811	-0.07%
2023/06/28	1	71.70	7	71.84	71.30	-6	5,830	-0.10%
2023/06/27	13.1	71.31	0	0.00	70.50	13.1	5,988	0.22%
2023/06/26	3.1	72.00	4	72.18	72.10	-0.9	6,024	-0.01%
2023/06/21	4.1	73.94	0	0.00	73.60	4.1	6,008	0.07%
2023/06/20	8	74.34	11	74.55	73.60	-3	6,035	-0.05%
2023/06/19	25.1	75.14	6	74.60	74.60	19.1	6,096	0.31%
2023/06/16	1	78.00	1	78.40	77.30	0	6,055	0.00%
2023/06/15	7.1	77.84	15	78.25	78.00	-7.9	6,158	-0.13%
2023/06/14	9	78.44	4	78.45	78.50	5	6,164	0.08%
2023/06/13	6	78.90	6	79.28	78.90	0	6,135	0.00%
2023/06/12	8.8	79.78	5	79.58	79.70	3.8	6,137	0.06%
2023/06/09	5	81.60	55.1	81.31	81.80	-50.1	6,135	-0.82%
2023/06/08	25.1	81.58	36	80.90	80.70	-10.9	6,089	-0.18%
2023/06/07	109	78.86	56.6	81.63	83.90	52.4	6,025	0.87%	大買/
2023/06/06	13	76.13	5.2	76.39	76.30	7.8	5,816	0.13%
2023/06/05	28	76.52	18	76.74	75.80	10	5,787	0.17%
2023/06/02	34	76.28	30.5	77.21	77.80	3.5	5,711	0.06%
2023/06/01	7	74.53	1	74.20	74.10	6	5,646	0.11%
2023/05/31	14	75.54	8	75.36	75.00	6	5,620	0.11%
2023/05/30	13.1	75.67	9	75.88	76.50	4.1	5,538	0.07%
2023/05/29	8.3	75.27	4	75.43	75.20	4.3	5,481	0.08%
2023/05/26	26.3	75.10	8.1	75.68	73.70	18.2	5,417	0.34%
2023/05/25	13	75.78	16	76.72	76.00	-3	5,297	-0.06%
2023/05/24	14	75.77	32	76.56	75.60	-18	5,077	-0.35%
2023/05/23	52	73.31	54	73.12	73.30	-2	4,829	-0.04%
2023/05/22	12	72.82	50.8	74.22	72.30	-38.8	4,629	-0.84%
2023/05/19	2	66.55	55	66.26	67.90	-53	4,286	-1.24%
2023/05/18	0	0.00	16	63.74	64.10	-16	4,184	-0.38%
2023/05/17	15	63.41	0	0.00	62.90	15	4,187	0.36%
2023/05/16	5	63.50	0	0.00	63.70	5	4,191	0.12%
2023/05/15	2	63.25	0	0.00	63.10	2	4,239	0.05%
2023/05/12	13	61.36	11	62.33	62.90	2	4,312	0.05%
2023/05/11	38.1	61.66	12.4	60.10	60.10	25.7	4,308	0.60%
2023/05/10	21.3	63.92	2.1	63.71	63.70	19.2	4,246	0.45%
2023/05/09	7	67.44	2	66.95	67.30	5	4,176	0.12%
2023/05/08	6.1	68.70	4	68.00	67.70	2.1	4,165	0.05%
2023/05/05	5	68.96	50	68.14	69.00	-45	4,157	-1.08%
2023/05/04	17	63.52	12	63.63	65.00	5	4,050	0.12%
2023/05/03	9	65.59	4	65.20	65.20	5	4,101	0.12%
2023/05/02	1	65.60	0	0.00	65.60	1	4,161	0.02%
2023/04/28	0	0.00	9	66.94	66.40	-9	4,224	-0.21%
2023/04/27	1	65.10	31	64.09	65.00	-30	4,235	-0.71%
2023/04/26	10	61.61	9	62.04	62.30	1	4,332	0.02%
2023/04/25	4	65.05	11	63.89	63.80	-7	4,335	-0.16%
2023/04/24	4.2	64.44	16	65.06	65.10	-11.9	4,367	-0.27%
2023/04/21	22.2	64.36	35	65.54	64.20	-12.8	4,386	-0.29%
2023/04/20	21.2	65.21	35	65.33	65.00	-13.8	4,455	-0.31%
2023/04/19	34.2	67.07	2	66.85	66.50	32.2	4,565	0.71%
2023/04/18	20.2	68.44	12	67.97	68.00	8.2	4,598	0.18%
2023/04/17	27.1	69.59	18	69.67	69.40	9.1	4,593	0.20%
2023/04/14	8.2	68.90	80.4	69.08	69.20	-72.2	4,625	-1.56%
2023/04/13	10	67.24	10.1	67.16	66.80	-0.1	4,562	0.00%
2023/04/12	28.2	70.90	6.1	71.31	71.10	22.1	4,443	0.50%
2023/04/11	32.2	71.79	9.1	72.31	71.80	23.1	4,375	0.53%
2023/04/10	36.2	70.46	41	71.35	71.90	-4.8	4,310	-0.11%
2023/04/07	13	70.80	7	71.01	70.70	6	4,228	0.14%
2023/04/06	16	70.20	12	70.66	70.60	4	4,216	0.09%
2023/03/31	33.6	71.61	11	71.39	71.20	22.6	4,205	0.54%
2023/03/30	10.2	70.61	25	71.56	71.70	-14.8	4,177	-0.35%
2023/03/29	26.2	70.65	12	70.12	70.40	14.2	4,136	0.34%
2023/03/28	34.2	71.86	31.5	71.82	71.70	2.7	4,087	0.07%
2023/03/27	2.2	70.12	9	70.98	70.60	-6.8	3,926	-0.17%
2023/03/24	40.2	69.22	13	70.10	69.00	27.2	3,859	0.70%
2023/03/23	22.2	70.06	9	70.42	69.70	13.2	3,828	0.34%
2023/03/22	27	70.03	33	70.68	70.30	-6	3,789	-0.16%
2023/03/21	13.2	69.55	11	70.83	69.20	2.2	3,683	0.06%
2023/03/20	1	68.65	16.1	70.45	70.80	-15	3,608	-0.42%
2023/03/17	6	67.33	6	67.80	67.00	0	3,478	0.00%
2023/03/16	8	66.01	4.1	66.03	65.90	3.9	3,405	0.11%
2023/03/15	3.2	66.59	0	0.00	65.80	3.2	3,414	0.09%
2023/03/14	7.2	64.68	1.3	65.19	64.10	5.9	3,423	0.17%
2023/03/13	12.2	66.22	5	66.00	67.10	7.2	3,422	0.21%
2023/03/10	17.7	69.46	15	69.53	68.60	2.7	3,339	0.08%
2023/03/09	14.4	69.00	35.1	69.07	69.60	-20.7	3,118	-0.66%
2023/03/08	5	63.30	8	63.43	63.50	-3	2,931	-0.10%
2023/03/07	6	62.67	5	63.30	63.60	1	2,982	0.03%
2023/03/06	10	61.89	22.1	61.75	62.30	-12.1	2,945	-0.41%
2023/03/03	0	0.00	0.1	59.80	59.60	-0.1	2,901	0.00%
2023/03/02	1.2	58.70	1	58.60	58.70	0.2	2,928	0.01%
2023/03/01	2.2	58.63	0	0.00	58.50	2.2	3,042	0.07%
2023/02/24	2.3	59.88	0	0.00	59.10	2.3	3,072	0.07%
2023/02/22	2.1	58.75	0.3	58.80	58.70	1.8	3,131	0.06%
2023/02/21	5.1	59.12	1	60.00	59.60	4.1	3,207	0.13%
2023/02/17	0.2	58.80	0	0.00	58.70	0.2	3,477	0.01%
2023/02/16	0.1	59.50	2	59.55	59.70	-1.9	3,623	-0.05%
2023/02/15	0.2	59.00	0	0.00	58.40	0.2	3,748	0.01%
2023/02/14	2.2	59.15	0	0.00	59.50	2.2	3,815	0.06%
2023/02/13	1.1	58.05	1	59.50	58.90	0.1	3,895	0.00%
2023/02/10	24.3	58.95	5	59.52	58.00	19.3	3,963	0.49%
2023/02/09	3.2	61.51	1	61.50	61.30	2.2	4,009	0.05%
2023/02/08	9	61.24	2	61.10	61.20	7	4,103	0.17%
2023/02/07	4	60.95	10	61.00	61.00	-6	4,471	-0.13%
2023/02/06	3	61.13	2	61.30	60.90	1	4,611	0.02%
2023/02/03	9.4	62.29	2	62.20	61.40	7.4	4,641	0.16%
2023/02/02	3	63.03	1	63.40	62.80	2	4,652	0.04%
2023/02/01	12	63.93	4	63.63	64.00	8	4,602	0.17%
2023/01/31	5	61.44	6	61.70	61.80	-1	4,534	-0.02%
2023/01/30	3.1	61.67	3	61.10	60.70	0.1	4,510	0.00%
2023/01/17	3	58.97	2	58.70	59.40	1	4,470	0.02%
2023/01/16	19.2	60.43	20.3	60.02	59.50	-1.1	4,441	-0.02%
2023/01/13	4	57.85	3	58.20	57.00	1	4,305	0.02%
2023/01/12	1	58.40	2	58.90	58.50	-1	4,283	-0.02%
2023/01/11	9.2	60.21	6	60.33	60.00	3.2	4,228	0.08%
2023/01/10	0	0.00	3	61.27	61.30	-3	4,207	-0.07%
2023/01/09	34	61.26	49	61.60	61.30	-15	4,138	-0.36%
2023/01/06	4	56.80	7	56.99	57.60	-3	4,030	-0.07%
2023/01/05	7.2	56.50	2	55.70	55.70	5.2	3,997	0.13%
2023/01/04	3	56.00	7	55.63	56.00	-4	3,998	-0.10%
2023/01/03	3	52.10	0	0.00	53.30	3	3,967	0.08%
2022/12/29	0	50.90	1	51.00	52.10	-1	4,016	-0.02%
2022/12/22	0	0.00	1	51.70	51.90	-1	4,164	-0.02%
2022/12/21	2	52.59	0	0.00	51.70	2	4,171	0.05%
2022/12/20	2.2	53.12	2	54.65	52.00	0.2	4,174	0.01%
2022/12/19	1	56.20	0	0.00	56.00	1	4,161	0.02%
2022/12/16	7	54.56	4	54.93	55.30	3	4,152	0.07%
2022/12/13	1	54.90	0	0.00	54.40	1	4,121	0.02%
2022/12/09	1	55.40	0	0.00	55.00	1	4,105	0.02%
2022/12/07	4	53.53	1	53.40	53.60	3	4,052	0.07%
2022/12/06	6.2	55.57	0	0.00	55.30	6.2	4,003	0.15%
2022/12/05	1	57.40	4	57.50	57.80	-3	3,914	-0.08%
2022/12/02	4	58.70	1	58.20	58.20	3	3,841	0.08%
2022/12/01	0.2	58.50	0	0.00	58.40	0.2	3,800	0.00%
2022/11/30	0	0.00	1	57.50	57.20	-1	3,772	-0.03%
2022/11/29	3	57.93	3	56.77	57.40	0	3,739	0.00%
2022/11/28	0	0.00	3	55.60	55.70	-3	3,681	-0.08%
2022/11/25	6.1	55.16	2	56.00	54.90	4.1	3,666	0.11%
2022/11/24	6	56.35	1	56.00	56.00	5	3,639	0.14%
2022/11/23	3	55.50	13	55.29	55.90	-10	3,598	-0.28%
2022/11/22	1	55.20	1	55.10	54.70	0	3,487	0.00%
2022/11/21	6	54.75	6	54.75	54.60	0	3,450	0.00%
2022/11/18	3	55.00	9.2	55.29	54.80	-6.2	3,427	-0.18%
2022/11/17	7.2	55.14	5.2	55.23	55.10	2	3,371	0.06%
2022/11/16	16	54.72	12	54.49	54.90	4	3,287	0.12%
2022/11/15	19.2	53.27	22	53.36	53.10	-2.8	3,117	-0.09%
2022/11/14	11	52.45	45	52.21	52.30	-34	3,000	-1.13%
2022/11/11	40	51.46	13	51.78	52.10	27	2,836	0.95%
2022/11/10	11	49.51	5	49.35	49.20	6	2,714	0.22%
2022/11/09	10	50.10	20	50.82	50.50	-10	2,651	-0.38%
2022/11/08	10	49.97	27	50.69	49.45	-17	2,573	-0.66%
2022/11/07	14	49.20	20.2	49.43	49.70	-6.2	2,463	-0.25%
2022/11/04	13	48.45	24.1	48.88	49.70	-11.1	2,340	-0.47%
2022/11/03	63.4	48.67	45	48.63	48.75	18.4	2,213	0.83%
2022/11/02	3	45.85	6	47.75	48.00	-3	1,807	-0.17%
2022/11/01	6	43.83	2	43.75	43.65	4	1,660	0.24%
2022/10/31	7	43.62	19.2	42.36	43.85	-12.2	1,606	-0.76%
2022/10/28	5	40.73	0	0.00	40.60	5	1,546	0.32%
2022/10/27	5	41.10	3	41.15	41.15	2	1,527	0.13%
2022/10/26	1	40.20	0	0.00	40.00	1	1,487	0.07%
2022/10/24	4	42.30	0	0.00	42.00	4	1,460	0.27%
2022/10/21	1	42.20	1	42.10	42.15	0	1,478	0.00%
2022/10/19	2	42.10	12	42.17	42.25	-10	1,486	-0.67%
2022/10/18	6	42.79	15	42.60	42.90	-9	1,474	-0.61%
2022/10/17	11	41.76	0	0.00	41.95	11	1,471	0.75%
2022/10/14	10	42.10	2	41.90	42.40	8	1,522	0.53%
2022/10/13	1	39.41	4	39.39	39.40	-3	1,497	-0.20%
2022/10/12	15	40.13	9	40.23	40.90	6	1,473	0.41%
2022/10/11	5.1	40.40	0	0.00	40.45	5.1	1,428	0.36%
2022/10/07	1	42.80	0	0.00	42.90	1	1,384	0.07%
2022/10/06	5	42.87	1.1	43.45	43.50	4	1,371	0.29%
2022/10/05	10	44.55	0	0.00	43.85	10	1,334	0.75%
2022/10/04	1	45.70	1	45.60	44.35	0	1,289	0.00%
2022/10/03	1	43.60	0	0.00	43.60	1	1,227	0.08%
2022/09/29	2	44.68	1	46.25	45.00	1	1,258	0.08%
2022/09/28	1	44.70	7	44.89	44.70	-6	1,284	-0.47%
2022/09/27	0	47.40	0	0.00	47.10	0	1,328	0.00%
2022/09/26	3	48.06	2	47.85	47.70	1	1,407	0.07%
2022/09/23	0	51.30	0	0.00	51.20	0	1,404	0.00%
2022/09/22	9	50.76	0	0.00	51.40	9	1,463	0.61%
2022/09/21	2	51.35	0	0.00	51.60	2	1,480	0.14%
2022/09/20	0	0.00	3	51.70	51.80	-3	1,508	-0.20%
2022/09/19	2	52.30	0	0.00	52.00	2	1,527	0.13%
2022/09/16	4	53.00	0	0.00	52.70	4	1,550	0.26%
2022/09/07	0	0.00	1	53.10	53.20	-1	1,746	-0.06%
2022/09/06	1	55.27	1	56.20	53.30	0	1,756	0.00%
2022/09/05	6	56.92	0	0.00	56.60	6	1,756	0.34%
2022/09/02	1	58.10	5	57.82	58.00	-4	1,760	-0.23%
2022/08/31	0	0.00	1	57.40	57.50	-1	1,751	-0.06%
2022/08/30	2	55.80	0.1	55.80	56.10	1.9	1,746	0.11%
2022/08/29	1	55.80	0	0.00	55.70	1	1,747	0.06%
2022/08/26	0	0.00	1	57.20	57.60	-1	1,750	-0.06%
2022/08/24	1	55.60	0	0.00	55.60	1	1,762	0.06%
2022/08/22	0	0.00	4	58.00	57.60	-4	1,761	-0.23%
2022/08/19	2	57.80	0	0.00	57.90	2	1,744	0.11%
2022/08/17	3	57.10	0	0.00	57.10	3	1,730	0.17%
2022/08/16	1	57.10	4	57.20	56.50	-3	1,720	-0.17%
2022/08/12	0	0.00	10	54.79	54.70	-10	1,703	-0.59%
2022/08/11	0.1	53.80	0	0.00	54.00	0.1	1,692	0.01%
2022/08/10	10.1	52.21	0	0.00	53.30	10.1	1,689	0.60%
2022/08/09	0	52.00	0	0.00	52.20	0	1,688	0.00%
2022/08/08	5	51.12	0	0.00	50.80	5	1,704	0.29%
2022/08/05	1	52.40	0	0.00	52.30	1	1,711	0.06%
2022/08/04	0	52.10	0	0.00	51.40	0	1,727	0.00%
2022/08/02	0	0.00	1	51.60	52.50	-1	1,757	-0.06%
2022/07/29	0	51.80	3	51.87	52.20	-3	1,783	-0.17%
2022/07/28	2	54.10	1	54.10	52.60	1	1,805	0.06%
2022/07/26	0	55.50	2	53.30	53.30	-2	1,838	-0.11%
2022/07/25	2	56.40	0	0.00	56.50	2	1,859	0.11%
2022/07/22	4	56.75	0	0.00	57.10	4	1,939	0.21%
2022/07/21	11.1	56.59	2	55.85	57.20	9.1	1,991	0.46%
2022/07/19	1	53.01	0	0.00	52.90	1	1,980	0.05%
2022/07/14	3	52.00	0	0.00	53.80	3	2,117	0.14%
2022/07/11	1	53.60	0	0.00	53.60	1	2,201	0.05%
2022/07/08	5.1	53.61	0	0.00	54.00	5.1	2,275	0.22%
2022/07/07	0	0.00	6	51.12	53.80	-6	2,287	-0.26%
2022/07/06	0	50.80	0	0.00	51.30	0	2,319	0.00%
2022/07/05	5	51.19	2	51.10	51.80	3	2,307	0.13%
2022/07/04	0	52.48	1	53.50	53.80	-1	2,270	-0.04%
2022/07/01	5	54.88	1	54.60	54.50	4	2,209	0.18%
2022/06/30	2	55.60	12	56.28	55.90	-10	2,189	-0.46%
2022/06/29	1	58.00	2	58.15	59.10	-1	2,137	-0.05%
2022/06/28	3	58.10	1	59.20	58.50	2	2,124	0.10%
2022/06/27	2	60.45	0	0.00	61.10	2	2,108	0.09%
2022/06/23	1	58.10	2	59.35	59.00	-1	2,097	-0.05%
2022/06/22	6	59.50	2	59.35	59.00	4	2,084	0.19%
2022/06/20	3	61.63	1	62.40	60.60	2	2,064	0.10%
2022/06/17	36	61.32	21	61.76	61.50	15	2,064	0.73%
2022/06/16	4	66.61	0	0.00	66.00	4	2,014	0.20%
2022/06/15	0	0.00	12	68.79	69.00	-12	2,015	-0.60%
2022/06/14	11	67.96	0	0.00	68.70	11	2,029	0.54%
2022/06/13	1	70.96	1	69.70	69.80	0	2,015	0.00%
2022/06/10	1	72.00	0	0.00	71.90	1	2,019	0.05%
2022/06/09	2	72.65	0	0.00	72.60	2	2,041	0.10%
2022/06/08	0	73.40	0.1	73.30	73.30	-0.1	2,060	0.00%
2022/06/06	0	73.90	1	73.70	73.80	-1	2,066	-0.05%
2022/06/02	1	74.51	1	74.90	74.50	0	2,097	0.00%
2022/06/01	2	77.60	0	0.00	77.30	2	2,114	0.09%
2022/05/31	0	0.00	0.3	76.90	77.00	-0.3	2,141	-0.01%
2022/05/30	0	0.00	4	77.25	77.30	-4	2,153	-0.19%
2022/05/27	0	0.00	2	77.10	76.00	-2	2,158	-0.09%
2022/05/26	0.2	76.70	6	76.82	76.50	-5.8	2,184	-0.27%
2022/05/25	0	0.00	1	76.10	76.30	-1	2,242	-0.04%
2022/05/24	0	75.80	5	76.12	75.80	-5	2,258	-0.22%
2022/05/23	1	76.00	6	75.92	75.60	-5	2,258	-0.22%
2022/05/20	2.1	74.11	2	75.15	75.50	0.1	2,276	0.00%
2022/05/19	0	0.00	1	73.90	74.40	-1	2,264	-0.04%
2022/05/18	1	74.10	4	74.35	74.60	-3	2,262	-0.13%
2022/05/17	1	73.70	0	0.00	73.70	1	2,256	0.04%
2022/05/16	0	72.10	0	72.30	71.90	0	2,252	0.00%
2022/05/13	6	73.00	0	0.00	72.80	6	2,230	0.27%
2022/05/11	0	0.00	3.1	76.06	76.60	-3.1	2,201	-0.14%
2022/05/10	1	73.00	3	74.83	76.00	-2	2,193	-0.09%
2022/05/09	2	74.21	3	75.73	74.70	-1	2,162	-0.05%
2022/05/06	2	75.35	2	76.25	76.80	0	2,138	0.00%
2022/05/05	2	76.20	0	0.00	76.90	2	2,120	0.09%
2022/05/04	13.5	77.80	12	77.43	77.30	1.5	2,065	0.07%
2022/05/03	4	76.25	3	77.27	77.00	1	2,048	0.05%
2022/04/29	0	76.80	1	76.80	77.10	-1	2,050	-0.05%
2022/04/28	11.1	75.84	16	76.15	75.10	-5	2,020	-0.25%
2022/04/27	1.3	74.42	4.1	75.37	77.30	-2.8	1,943	-0.14%
2022/04/26	2.1	74.85	11	73.73	75.10	-9	1,884	-0.48%
2022/04/25	10	72.08	7.1	72.92	71.10	2.9	1,850	0.16%
2022/04/22	1	76.00	1	76.10	75.70	0	1,826	0.00%
2022/04/21	8.2	75.55	32	75.29	75.50	-23.8	1,805	-1.32%
2022/04/20	21	73.16	20	73.87	73.00	1	1,732	0.06%
2022/04/19	0	0.00	17	70.92	72.20	-17	1,707	-1.00%
2022/04/18	17.1	67.22	1.2	66.83	68.10	15.9	1,701	0.93%
2022/04/15	13	69.10	1	70.00	68.70	12	1,686	0.71%
2022/04/14	8	70.96	0	0.00	70.60	8	1,687	0.47%
2022/04/13	0	74.42	0	0.00	74.80	0	1,617	0.00%
2022/04/12	25.1	75.16	20	75.31	74.90	5.1	1,569	0.32%
2022/04/11	5.1	78.61	0	0.00	78.00	5.1	1,531	0.33%
2022/04/08	4	80.58	0	0.00	80.50	4	1,504	0.27%
2022/04/07	12	82.30	0	0.00	80.30	12	1,490	0.80%
2022/04/06	4	84.50	0.2	84.27	84.50	3.8	1,470	0.26%
2022/03/31	3	83.50	0	0.00	83.50	3	1,467	0.20%
2022/03/30	1	82.80	0	0.00	83.10	1	1,463	0.07%
2022/03/29	8	82.65	0	0.00	82.50	8	1,518	0.53%
2022/03/28	1	83.30	2	83.60	83.70	-1	1,502	-0.07%
2022/03/25	6	84.40	1	85.30	83.70	5	1,495	0.33%
2022/03/24	18	84.70	0	0.00	84.60	18	1,483	1.21%
2022/03/23	2	84.20	0	0.00	84.20	2	1,484	0.13%
2022/03/22	1	84.00	0	0.00	83.90	1	1,492	0.07%
2022/03/21	1	83.00	40	83.56	84.10	-39	1,479	-2.64%
2022/03/18	12	81.63	8	83.03	82.20	4	1,480	0.27%
2022/03/17	1.2	81.03	0	0.00	81.30	1.2	1,511	0.08%
2022/03/16	5	79.92	0.2	80.00	79.80	4.8	1,558	0.31%
2022/03/15	10	81.00	1	80.10	79.80	9	1,590	0.57%
2022/03/14	5	81.00	0	0.00	81.70	5	1,607	0.31%
2022/03/11	44	82.62	0	0.00	81.70	44	1,603	2.75%
2022/03/10	0.1	84.50	2	84.35	84.60	-1.9	1,588	-0.12%
2022/03/09	1	83.00	0	0.00	83.00	1	1,605	0.06%
2022/03/08	0	80.60	2.3	81.44	82.40	-2.2	1,613	-0.14%
2022/03/07	6.1	81.63	4	81.43	81.80	2.1	1,589	0.13%
2022/03/04	11.1	85.84	1	85.00	85.00	10.1	1,585	0.63%
2022/03/03	4	86.60	0	0.00	87.00	4	1,581	0.25%
2022/03/02	0.1	88.00	1	87.20	87.60	-0.9	1,586	-0.06%
2022/03/01	1	87.00	5	87.44	86.90	-4	1,668	-0.24%
2022/02/25	14.1	86.22	1	88.70	85.70	13.1	1,718	0.76%
2022/02/24	1.1	89.72	1	89.30	88.90	0.1	1,749	0.00%
2022/02/23	6	89.62	0	0.00	89.60	6	1,737	0.35%
2022/02/22	12.1	89.95	0	0.00	89.60	12.1	1,759	0.69%
2022/02/21	0	92.70	0	0.00	92.50	0	1,809	0.00%
2022/02/17	1	92.00	0	0.00	92.40	1	1,852	0.05%
2022/02/15	0	92.00	0	0.00	92.00	0	1,930	0.00%
2022/02/14	10	91.90	0	0.00	91.20	10	1,936	0.52%
2022/02/11	0	0.00	1	94.50	94.40	-1	1,939	-0.05%
2022/02/10	1	94.70	0	0.00	94.40	1	1,957	0.05%
2022/02/09	0	0.00	2	93.80	94.10	-2	1,960	-0.10%
2022/02/08	1.1	92.55	1	93.10	92.50	0.1	1,969	0.00%
2022/02/07	0	0.00	31	92.21	92.50	-31	1,988	-1.56%
2022/01/26	1	91.51	1	92.20	91.50	0	2,049	0.00%
2022/01/25	3	92.30	5	92.26	92.20	-2	2,063	-0.10%
2022/01/24	6.1	90.69	5.2	92.92	93.30	0.9	2,066	0.04%
2022/01/21	15.1	94.00	0	0.00	93.70	15.1	2,069	0.73%
2022/01/20	1	94.40	1	95.40	95.40	0	2,107	0.00%
2022/01/19	4	95.18	0	0.00	95.20	4	2,172	0.18%
2022/01/18	7	96.94	4	97.98	96.10	3	2,173	0.14%
2022/01/17	2.1	96.41	18	96.33	96.50	-15.9	2,145	-0.74%
2022/01/14	4.1	93.65	1	94.20	96.00	3.1	2,149	0.14%
2022/01/13	6	95.27	2	95.60	95.10	4	2,172	0.18%
2022/01/12	0	0.00	8	95.61	96.00	-8	2,176	-0.37%
2022/01/11	15.1	94.74	0	0.00	94.60	15.1	2,172	0.70%
2022/01/10	8.1	96.70	0	0.00	96.10	8.1	2,158	0.37%
2022/01/07	5.2	99.14	1.1	99.55	98.20	4.1	2,154	0.19%
2022/01/06	2.1	100.76	1	101.50	101.00	1.1	2,147	0.05%
2022/01/05	3.1	102.00	3	102.00	102.00	0.1	2,154	0.00%
2022/01/04	0	0.00	7.4	101.96	102.50	-7.4	2,177	-0.34%
2022/01/03	2	102.50	2	103.00	101.50	0	2,183	0.00%
2021/12/30	0	0.00	2	103.00	102.00	-2	2,218	-0.09%
2021/12/29	1	102.50	0	0.00	102.50	1	2,283	0.04%
2021/12/28	2	103.50	4	103.50	103.50	-2	2,301	-0.09%
2021/12/27	0	0.00	1.1	103.50	103.00	-1.1	2,315	-0.05%
2021/12/24	1	102.50	0	0.00	102.50	1	2,330	0.04%
2021/12/23	10	104.30	13.1	104.20	103.00	-3.1	2,339	-0.13%
2021/12/22	0	0.00	1	103.00	102.00	-1	2,310	-0.04%
2021/12/21	2	102.25	1	102.50	102.50	1	2,333	0.04%
2021/12/20	0	0.00	3	102.00	102.00	-3	2,389	-0.13%
2021/12/17	3.1	101.03	4	100.88	101.00	-0.9	2,476	-0.04%
2021/12/16	2	101.25	2	102.25	101.50	0	2,558	0.00%
2021/12/15	3	100.10	2	100.75	101.00	1	2,560	0.04%
2021/12/14	8	101.00	2	100.50	100.00	6	2,596	0.23%
2021/12/13	17.1	103.53	3	102.83	102.00	14.1	2,631	0.53%
2021/12/10	6	106.50	8.1	106.70	106.00	-2.1	2,593	-0.08%
2021/12/09	4	104.00	10	104.10	104.00	-6	2,522	-0.24%
2021/12/08	34	102.03	3	102.67	102.50	31	2,492	1.24%
2021/12/07	5	101.70	3	102.50	101.50	2	2,468	0.08%
2021/12/06	5	101.50	3	102.00	101.00	2	2,444	0.08%
2021/12/03	2	102.25	0	0.00	102.00	2	2,448	0.08%
2021/12/02	2	102.75	1	103.00	101.50	1	2,449	0.04%
2021/12/01	1	103.50	1.6	103.15	103.00	-0.6	2,454	-0.02%
2021/11/30	4	102.13	4	103.25	101.50	0	2,454	0.00%
2021/11/29	2	99.75	4	100.75	101.50	-2	2,453	-0.08%
2021/11/26	1.1	101.50	3	101.17	101.50	-1.9	2,453	-0.08%
2021/11/25	11.1	102.97	4	102.38	102.00	7.1	2,437	0.29%
2021/11/24	2	102.00	22	103.25	105.00	-20	2,348	-0.85%
2021/11/23	18	101.19	24	100.60	100.50	-6	2,277	-0.26%
2021/11/22	4.1	98.41	0	0.00	98.80	4.1	2,193	0.19%
2021/11/19	2.1	98.45	7	98.44	97.50	-4.9	2,199	-0.22%
2021/11/18	4	97.80	13	97.93	98.40	-9	2,193	-0.41%
2021/11/17	3	94.77	1	94.50	94.50	2	2,135	0.09%
2021/11/16	1.1	93.85	0	0.00	93.90	1.1	2,116	0.05%
2021/11/15	1	93.80	0	0.00	94.20	1	2,109	0.05%
2021/11/12	8	94.06	0	0.00	93.40	8	2,087	0.38%
2021/11/11	3	96.43	0	0.00	95.70	3	2,067	0.15%
2021/11/10	2.2	95.71	1	96.70	97.00	1.2	2,105	0.06%
2021/11/09	9.2	96.59	2	97.35	96.60	7.2	2,135	0.34%
2021/11/08	6.2	97.41	0	0.00	97.30	6.2	2,118	0.29%
2021/11/05	13	98.96	14	98.76	98.10	-1	2,122	-0.05%
2021/11/04	2	98.45	1	99.50	98.60	1	2,131	0.05%
2021/11/03	8.1	97.93	7	98.70	98.60	1.1	2,135	0.05%
2021/11/02	4.2	97.43	6	97.30	96.00	-1.8	2,119	-0.08%
2021/11/01	4	95.70	0	0.00	96.00	4	2,160	0.19%
2021/10/29	5	95.40	3	96.97	95.50	2	2,161	0.09%
2021/10/28	16	97.33	6	96.92	96.50	10	2,127	0.47%
2021/10/27	13.3	98.61	17	101.04	101.00	-3.8	2,091	-0.18%
2021/10/25	11	93.92	1	94.50	94.30	10	2,041	0.49%
2021/10/22	1	92.70	1	93.90	93.30	0	2,057	0.00%
2021/10/21	1	96.00	2	96.00	92.10	-1	2,081	-0.05%
2021/10/20	3	94.57	1	96.00	94.80	2	2,074	0.10%
2021/10/19	2	95.70	2	95.30	95.50	0	2,074	0.00%
2021/10/18	3	91.60	0	0.00	91.30	3	2,077	0.14%
2021/10/15	1	92.70	0	0.00	93.40	1	2,080	0.05%
2021/10/13	5	94.82	0	0.00	93.70	5	2,107	0.24%
2021/10/12	0	0.00	2	98.90	98.50	-2	2,112	-0.09%
2021/10/08	1	97.40	0	0.00	97.60	1	2,105	0.05%
2021/10/07	1	95.90	2	95.85	96.90	-1	2,108	-0.05%
2021/10/06	29.1	97.51	0	0.00	95.10	29.1	2,101	1.38%
2021/10/05	7	99.89	5	102.00	102.00	2	2,044	0.10%
2021/10/04	4.1	102.04	1	101.00	100.50	3.1	2,075	0.15%
2021/10/01	3.1	105.33	0	0.00	105.00	3.1	2,081	0.15%
2021/09/30	3	107.00	2	108.00	108.00	1	2,112	0.05%
2021/09/29	2	106.75	0	0.00	106.50	2	2,130	0.09%
2021/09/28	3	112.17	1	111.50	113.50	2	2,202	0.09%
2021/09/27	9	115.89	1	119.50	115.50	8	2,230	0.36%
2021/09/24	5	119.00	10	120.15	117.50	-5	2,220	-0.23%
2021/09/23	1	115.50	29	116.90	116.50	-28	2,253	-1.24%
2021/09/22	1	111.50	17	110.88	111.00	-16	2,328	-0.69%
2021/09/17	1	109.50	3	112.83	112.50	-2	2,356	-0.08%
2021/09/16	0	0.00	2	109.00	110.00	-2	2,360	-0.08%
2021/09/15	13	105.31	3	105.67	106.00	10	2,352	0.43%
2021/09/10	3	108.50	0	0.00	108.00	3	2,490	0.12%
2021/09/07	3	110.67	0	0.00	112.00	3	2,676	0.11%
2021/09/06	0	0.00	9	114.33	113.50	-9	2,788	-0.32%
2021/09/03	0	0.00	1	114.00	114.00	-1	2,867	-0.03%
2021/09/02	1	112.00	3	114.50	114.50	-2	3,021	-0.07%
2021/09/01	0	0.00	2	112.75	114.00	-2	3,045	-0.07%
2021/08/31	2	110.25	0	0.00	110.00	2	3,021	0.07%
2021/08/30	2	111.50	0	0.00	112.50	2	3,026	0.07%
2021/08/25	1	111.50	2	112.25	112.50	-1	3,034	-0.03%
2021/08/24	0	0.00	3	109.67	111.00	-3	3,046	-0.10%
2021/08/23	1	105.50	0	0.00	106.00	1	3,049	0.03%
2021/08/18	4	104.88	0	0.00	107.00	4	3,017	0.13%
2021/08/17	3	101.83	0	0.00	105.00	3	3,008	0.10%
2021/08/16	5	103.40	4	105.25	105.00	1	2,985	0.03%
2021/08/13	15	109.53	1	111.50	109.50	14	2,957	0.47%
2021/08/12	0.1	114.00	0	0.00	115.00	0.1	2,910	0.00%
2021/08/11	1	115.50	0	0.00	115.00	1	2,923	0.03%
2021/08/10	0	0.00	2	116.25	116.00	-2	2,927	-0.07%
2021/08/09	4	115.88	0	0.00	114.50	4	2,928	0.14%
2021/08/06	2	120.75	1	119.00	119.50	1	2,927	0.03%
2021/08/05	0	0.00	21	119.43	120.00	-21	2,928	-0.72%
2021/08/04	3	113.00	2	114.50	114.50	1	2,955	0.03%
2021/08/03	5	114.60	1.1	116.73	114.50	3.9	2,988	0.13%
2021/08/02	1	113.00	2	113.50	113.50	-1	2,978	-0.03%
2021/07/30	3	115.83	0	0.00	116.50	3	2,970	0.10%
2021/07/29	0	0.00	2	118.00	119.00	-2	2,955	-0.07%
2021/07/28	5	115.40	1	116.00	116.00	4	2,970	0.13%
2021/07/27	4	118.00	0	0.00	118.50	4	2,974	0.13%
2021/07/26	0	0.00	3	120.33	120.50	-3	2,967	-0.10%
2021/07/23	2	117.25	0	0.00	117.00	2	2,951	0.07%
2021/07/22	1	120.50	1	121.50	119.00	0	2,946	0.00%
2021/07/21	1	118.50	1	119.00	117.50	0	2,938	0.00%
2021/07/20	4	116.50	1	119.00	116.50	3	2,935	0.10%
2021/07/19	1	118.00	2.1	120.90	119.00	-1.1	2,910	-0.04%
2021/07/16	0	0.00	1	122.50	122.50	-1	2,939	-0.03%
2021/07/15	2	121.50	4	123.00	122.00	-2	2,950	-0.07%
2021/07/14	1	121.00	1	121.50	122.00	0	2,958	0.00%
2021/07/13	0	0.00	3	122.67	120.50	-3	2,970	-0.10%
2021/07/12	2	121.00	0	0.00	120.00	2	2,962	0.07%
2021/07/09	4	121.50	2	122.50	120.50	2	3,005	0.07%
2021/07/08	1	120.00	1	121.50	121.00	0	3,065	0.00%
2021/07/07	4	120.25	5	121.00	119.50	-1	3,072	-0.03%
2021/07/06	0	0.00	1	117.50	118.00	-1	3,114	-0.03%
2021/07/05	5.1	120.27	7	119.86	118.50	-1.9	3,156	-0.06%
2021/07/02	0	0.00	9	116.94	117.50	-9	3,070	-0.29%
2021/07/01	2	115.50	3	116.00	113.50	-1	3,035	-0.03%
2021/06/30	1	116.00	6	116.33	116.50	-5	3,001	-0.17%
2021/06/29	1.1	114.45	20	113.43	114.00	-18.9	2,896	-0.65%
2021/06/28	2	109.25	4	112.13	109.00	-2	2,761	-0.07%
2021/06/25	4	107.88	2	109.50	108.50	2	2,722	0.07%
2021/06/24	0	0.00	3	109.50	110.00	-3	2,684	-0.11%
2021/06/23	1	107.00	4	109.00	109.00	-3	2,645	-0.11%
2021/06/22	1	104.50	1	107.00	106.50	0	2,599	0.00%
2021/06/21	5	106.70	0	0.00	106.50	5	2,580	0.19%
2021/06/18	11	111.68	8	111.75	111.00	3	2,540	0.12%
2021/06/17	4	111.00	4	111.75	113.00	0	2,547	0.00%
2021/06/16	15	113.10	22	114.39	111.00	-7	2,548	-0.27%
2021/06/15	16	115.19	21	113.95	113.50	-5	2,460	-0.20%
2021/06/11	9	108.28	12	109.75	108.00	-3	2,358	-0.13%
2021/06/10	3	108.00	21	108.14	108.00	-18	2,273	-0.79%
2021/06/09	4	103.13	9	104.28	103.00	-5	2,107	-0.24%
2021/06/08	1	100.00	0	0.00	100.00	1	2,066	0.05%
2021/06/07	2	100.50	1	100.50	100.50	1	2,070	0.05%
2021/06/04	2	101.00	3	102.00	101.50	-1	2,070	-0.05%
2021/06/02	2	100.75	1	99.50	100.00	1	2,067	0.05%
2021/06/01	6	101.42	3	103.17	101.50	3	2,057	0.15%
2021/05/28	1	96.60	0	0.00	96.80	1	2,036	0.05%
2021/05/27	0	0.00	1	97.00	95.80	-1	2,084	-0.05%
2021/05/25	2	96.85	14	96.79	95.90	-12	2,147	-0.56%
2021/05/24	2	95.00	0	0.00	96.10	2	2,195	0.09%
2021/05/21	4	96.05	4	94.30	97.00	0	2,261	0.00%
2021/05/19	1	91.40	0	0.00	91.40	1	2,377	0.04%
2021/05/18	3.1	91.55	4	92.65	94.50	-0.9	2,393	-0.04%
2021/05/17	1	89.00	1	87.00	89.90	0	2,437	0.00%
2021/05/14	2	92.50	0	0.00	92.80	2	2,529	0.08%
2021/05/13	5	88.88	5	89.22	92.40	0	2,544	0.00%
2021/05/12	25	90.31	2	89.85	89.10	23	2,534	0.91%
2021/05/11	22	98.33	0	0.00	98.60	22	2,482	0.89%
2021/05/10	4	103.38	20	102.50	104.50	-16	2,445	-0.65%
2021/05/07	4	104.38	0	0.00	105.00	4	2,460	0.16%
2021/05/06	1	103.00	0	0.00	104.00	1	2,471	0.04%
2021/05/05	4	104.13	0	0.00	102.50	4	2,501	0.16%
2021/05/04	24	106.81	1	105.00	106.00	23	2,536	0.91%
2021/05/03	14	114.61	3	113.50	111.50	11	2,614	0.42%
2021/04/29	2	118.00	11	116.73	118.00	-9	2,739	-0.33%
2021/04/28	0	0.00	1	119.00	119.00	-1	2,791	-0.04%
2021/04/27	10	118.50	0	0.00	117.00	10	2,836	0.35%
2021/04/26	2	119.50	10	120.50	119.50	-8	2,864	-0.28%
2021/04/23	0	0.00	2	121.25	122.50	-2	2,865	-0.07%
2021/04/22	1	120.00	14	121.86	120.50	-13	2,924	-0.44%
2021/04/21	1	125.00	2	125.25	124.00	-1	2,874	-0.03%
2021/04/20	0	0.00	7	126.29	125.50	-7	2,864	-0.24%
2021/04/19	3	126.67	1	127.00	126.00	2	2,853	0.07%
2021/04/16	0	0.00	13	124.15	124.00	-13	2,826	-0.46%
2021/04/15	5	122.10	2	122.75	123.00	3	2,824	0.11%
2021/04/14	4	124.75	211	122.53	125.00	-207	2,821	-7.34%	大賣/鉅額交易
2021/04/13	7	122.29	1	123.50	122.00	6	2,779	0.22%
2021/04/12	9	123.44	4	124.13	123.00	5	2,864	0.17%
2021/04/09	2	122.50	3	122.33	122.50	-1	2,782	-0.04%
2021/04/08	15	118.50	1	120.00	119.00	14	2,718	0.52%
2021/04/07	0	0.00	1	118.00	117.50	-1	2,715	-0.04%
2021/04/06	7	117.79	6	119.17	117.50	1	2,717	0.04%
2021/04/01	0	0.00	17	119.00	119.00	-17	2,713	-0.63%
2021/03/31	0	0.00	4	119.00	119.50	-4	2,725	-0.15%
2021/03/30	6	116.92	0	0.00	117.00	6	2,734	0.22%
2021/03/29	0	0.00	3	117.50	118.00	-3	2,777	-0.11%
2021/03/26	0	0.00	3	116.00	116.50	-3	2,788	-0.11%
2021/03/25	55	114.41	0	0.00	113.50	55	2,803	1.96%
2021/03/24	128	115.18	0	0.00	115.00	128	2,844	4.50%	大買/鉅額交易
2021/03/23	10	118.65	200	117.11	116.50	-190	2,932	-6.48%	大賣/鉅額交易
2021/03/22	24	117.25	16	118.50	119.50	8	2,941	0.27%
2021/03/19	2	117.75	3	116.50	118.50	-1	2,918	-0.03%
2021/03/18	7	115.50	2	116.25	116.00	5	2,879	0.17%
2021/03/17	7	112.43	0	0.00	112.00	7	2,843	0.25%
2021/03/16	2	112.00	0	112.50	114.00	2	2,824	0.07%
2021/03/15	3	111.00	0	111.00	111.00	3	2,824	0.11%
2021/03/12	4	110.50	0	0.00	111.00	4	2,834	0.14%
2021/03/11	4	111.88	10	111.50	111.50	-6	2,852	-0.21%
2021/03/10	1	110.00	0	0.00	111.50	1	2,861	0.03%
2021/03/09	16	109.78	1.1	109.50	111.00	14.9	2,866	0.52%
2021/03/08	9	110.83	0	0.00	110.00	9	2,879	0.31%
2021/03/04	2	112.50	0	0.00	111.00	2	2,908	0.07%
2021/03/03	10	112.50	0	0.00	112.00	10	2,935	0.34%
2021/03/02	15	115.63	3	114.83	113.00	12	2,957	0.41%
2021/02/26	11	114.09	10	117.50	118.00	1	2,926	0.03%
2021/02/25	3	117.00	0	0.00	116.50	3	2,937	0.10%
2021/02/24	12	119.33	1	117.00	117.50	11	2,905	0.38%
2021/02/23	13	125.23	6	122.33	121.00	7	2,871	0.24%
2021/02/22	10.1	127.42	14	128.39	128.00	-3.9	2,819	-0.14%
2021/02/19	5	120.50	6	122.42	125.00	-1	2,799	-0.04%
2021/02/18	0	0.00	1	118.50	119.50	-1	2,860	-0.03%
2021/02/17	1	120.50	3	122.00	118.50	-2	2,917	-0.07%
2021/02/05	2	117.75	25	117.68	118.00	-23	2,876	-0.80%
2021/02/04	22	114.55	5	115.90	115.00	17	2,771	0.61%
2021/02/03	1	111.50	3	113.17	113.50	-2	2,747	-0.07%
2021/02/02	2	113.00	0	0.00	110.50	2	2,733	0.07%
2021/02/01	1	111.00	0	0.00	112.00	1	2,727	0.04%
2021/01/29	22	113.00	0	0.00	110.50	22	2,770	0.79%
2021/01/28	10	111.50	10	112.50	114.00	0	2,762	0.00%
2021/01/27	7	111.14	2	112.00	114.00	5	2,796	0.18%
2021/01/26	47	113.22	0	0.00	112.00	47	2,791	1.68%
2021/01/25	104	113.99	30	113.75	115.00	74	2,765	2.68%	大買/
2021/01/22	26	111.37	3	112.50	113.50	23	2,676	0.86%
2021/01/21	6	110.00	1	113.00	108.50	5	2,550	0.20%
2021/01/20	11	112.00	2	116.50	110.00	9	2,523	0.36%
2021/01/19	32	115.33	1	115.00	115.00	31	2,481	1.25%
2021/01/18	1	119.00	0	0.00	120.50	1	2,493	0.04%
2021/01/15	2	123.50	4	124.88	120.50	-2	2,500	-0.08%
2021/01/14	1	122.00	1	124.50	124.50	0	2,434	0.00%
2021/01/13	4	122.13	0	0.00	122.00	4	2,436	0.16%
2021/01/12	4	124.38	3	125.17	122.50	1	2,428	0.04%
2021/01/11	1	128.50	0	0.00	128.00	1	2,439	0.04%
2021/01/08	0	0.00	1	131.00	131.50	-1	2,471	-0.04%
2021/01/06	7	130.71	6	132.50	129.00	1	2,422	0.04%
2021/01/05	3	129.83	14.1	131.52	136.00	-11.1	2,357	-0.47%
2020/12/31	2	120.75	0	0.00	121.00	2	2,365	0.08%
2020/12/30	2	123.00	0	0.00	122.50	2	2,531	0.08%
2020/12/29	3	127.50	9	126.11	126.00	-6	2,526	-0.24%
2020/12/28	0	0.00	1	127.00	126.00	-1	2,522	-0.04%
2020/12/25	2	124.50	2.1	128.86	124.00	-0.1	2,530	0.00%
2020/12/24	0	0.00	5	126.00	126.50	-5	2,527	-0.20%
2020/12/23	1	122.50	5.2	123.65	122.00	-4.2	2,487	-0.17%
2020/12/22	1.2	119.12	5.4	120.40	117.50	-4.2	2,448	-0.17%
2020/12/21	3	123.33	4	123.50	122.50	-1	2,456	-0.04%
2020/12/18	2	125.23	2	125.00	124.00	0	2,435	0.00%
2020/12/17	7	122.43	30	123.10	125.00	-23	2,391	-0.96%
2020/12/16	0	0.00	4	117.25	118.00	-4	2,295	-0.17%
2020/12/15	1	114.00	0	0.00	114.50	1	2,259	0.04%
2020/12/11	2	111.75	0	0.00	112.00	2	2,265	0.09%
2020/12/10	5	114.50	0	0.00	113.00	5	2,262	0.22%
2020/12/09	1	116.00	0	0.00	115.50	1	2,275	0.04%
2020/12/08	3.1	115.02	0	0.00	116.00	3.1	2,284	0.13%
2020/12/04	1	116.50	0	0.00	115.50	1	2,351	0.04%
2020/12/03	0	0.00	7	116.86	116.50	-7	2,381	-0.29%
2020/12/02	0	0.00	5	116.50	116.50	-5	2,376	-0.21%
2020/12/01	1	118.00	2	117.00	117.00	-1	2,357	-0.04%
2020/11/30	2	120.00	2	117.00	117.00	0	2,349	0.00%
2020/11/27	7	117.50	5	119.20	119.50	2	2,312	0.09%
2020/11/26	14	116.79	7	117.07	116.50	7	2,286	0.31%
2020/11/25	0	0.00	5	116.30	113.50	-5	2,270	-0.22%
2020/11/24	1	113.50	1	114.00	116.00	0	2,259	0.00%
2020/11/23	10	112.80	11	113.14	113.00	-1	2,256	-0.04%
2020/11/20	11	112.05	0	0.00	112.00	11	2,247	0.49%
2020/11/19	0	0.00	10	113.00	113.50	-10	2,253	-0.44%
2020/11/18	0	0.00	1	116.00	116.00	-1	2,252	-0.04%
2020/11/17	5	114.30	10	114.30	113.00	-5	2,211	-0.23%
2020/11/16	8	110.88	6	110.00	111.50	2	2,127	0.09%
2020/11/12	7	107.86	0	0.00	107.00	7	2,049	0.34%
2020/11/11	2	108.51	3	108.50	108.50	-1	2,044	-0.05%
2020/11/10	0	0.00	2	108.50	107.00	-2	2,042	-0.10%
2020/11/09	2	107.25	0	0.00	108.50	2	2,065	0.10%
2020/11/06	2	107.00	4	108.13	107.50	-2	2,053	-0.10%
2020/11/05	0	106.00	3	105.50	105.50	-3	2,046	-0.15%
2020/11/04	4	105.00	8	104.25	105.00	-4	2,077	-0.19%
2020/11/03	3	100.99	4	100.58	101.00	-1	2,064	-0.05%
2020/11/02	4	97.83	2	99.15	98.80	2	2,076	0.10%
2020/10/30	1	95.60	1	95.30	95.00	0	2,048	0.00%
2020/10/29	0	0.00	1	96.50	97.60	-1	2,037	-0.05%
2020/10/28	6.1	97.32	0	0.00	96.50	6.1	2,025	0.30%
2020/10/27	1.1	100.45	1	101.50	100.50	0.1	2,001	0.00%
2020/10/23	8	99.75	5	99.54	99.70	3	2,002	0.15%
2020/10/22	0	0.00	2	101.75	100.50	-2	2,031	-0.10%
2020/10/21	2	102.00	0	0.00	101.50	2	2,051	0.10%
2020/10/20	1	102.98	0	0.00	103.00	1	2,109	0.05%
2020/10/19	3	104.49	5	103.30	103.50	-2	2,174	-0.09%
2020/10/16	4	100.75	0	0.00	101.50	4	2,172	0.18%
2020/10/15	0	0.00	2	102.00	101.50	-2	2,172	-0.09%
2020/10/14	1.1	100.57	0	0.00	100.50	1.1	2,173	0.05%
2020/10/13	1	102.50	0	0.00	102.00	1	2,173	0.05%
2020/10/12	0	0.00	1	101.00	102.00	-1	2,184	-0.05%
2020/10/08	12	102.08	2	102.00	101.50	10	2,182	0.46%
2020/10/07	22.1	102.93	0	0.00	101.00	22.1	2,076	1.07%
2020/10/05	1	110.50	1	110.50	111.50	0	1,930	0.00%
2020/09/30	1.2	112.07	0	0.00	112.00	1.2	1,985	0.06%
2020/09/29	5	114.70	0	0.00	114.00	5	2,035	0.25%
2020/09/25	8	114.63	0	0.00	114.00	8	2,112	0.38%
2020/09/24	3	119.00	4	119.13	119.00	-1	2,120	-0.05%
2020/09/22	0	0.00	1	125.00	123.50	-1	2,128	-0.05%
2020/09/21	0.1	124.00	0	0.00	124.50	0.1	2,141	0.00%
2020/09/18	1	123.50	0	0.00	123.50	1	2,149	0.05%
2020/09/17	84	123.00	1	125.00	125.00	83	2,156	3.85%
2020/09/16	1.1	123.43	0	0.00	122.50	1.1	2,159	0.05%
2020/09/15	0.1	123.50	0	0.00	123.00	0.1	2,159	0.00%
2020/09/14	3	124.67	3	125.00	123.50	0	2,159	0.00%
2020/09/11	12.1	123.00	2	123.00	121.00	10.1	2,147	0.47%
2020/09/10	0.1	127.50	0	0.00	127.50	0.1	2,186	0.01%
2020/09/09	1	128.50	8	127.94	129.00	-7	2,226	-0.31%
2020/09/08	5	124.70	24	124.50	124.50	-19	2,222	-0.85%
2020/09/07	1	118.00	0	0.00	118.00	1	2,198	0.05%
2020/09/04	1	120.50	0	0.00	120.50	1	2,217	0.05%
2020/09/02	0	0.00	10	121.00	121.00	-10	2,276	-0.44%
2020/09/01	2	121.50	20	121.00	121.00	-18	2,298	-0.78%
2020/08/31	0	0.00	40	121.50	119.00	-40	2,298	-1.74%
2020/08/27	2	121.50	0	0.00	119.00	2	2,341	0.09%
2020/08/25	52	119.92	0	0.00	117.00	52	2,377	2.19%
2020/08/24	1	119.50	0	0.00	119.50	1	2,417	0.04%
2020/08/21	1	123.00	51	122.51	123.00	-50	2,441	-2.05%
2020/08/20	61.2	115.65	3	115.83	117.00	58.2	2,471	2.35%
2020/08/19	1	121.50	0	0.00	122.00	1	2,477	0.04%
2020/08/18	4.2	124.42	2	125.00	124.00	2.2	2,493	0.09%
2020/08/17	1	128.00	0	0.00	129.00	1	2,563	0.04%
2020/08/13	1.2	127.50	58	127.32	127.50	-56.9	2,652	-2.14%
2020/08/12	0	0.00	1	123.50	121.50	-1	2,717	-0.04%
2020/08/11	1	122.00	4	125.38	122.00	-3	2,855	-0.11%
2020/08/10	12.1	128.12	4	129.00	126.50	8.1	2,833	0.29%
2020/08/07	2.2	133.97	2	135.00	132.50	0.2	2,822	0.01%
2020/08/06	5	135.00	1	137.00	137.50	4	2,815	0.14%
2020/08/05	1	138.00	1	139.00	139.00	0	2,818	0.00%
2020/08/04	2	138.00	0	0.00	137.00	2	2,863	0.07%
2020/08/03	2	138.00	3	138.50	137.50	-1	3,025	-0.03%
2020/07/30	3	136.00	0	0.00	135.00	3	3,130	0.10%
2020/07/29	1	135.00	0	0.00	136.50	1	3,181	0.03%
2020/07/28	1	138.00	3	142.67	136.50	-2	3,179	-0.06%
2020/07/27	0	0.00	2	141.00	141.50	-2	3,194	-0.06%
2020/07/24	12.1	139.19	6	139.33	137.50	6.1	3,185	0.19%
2020/07/23	1.1	140.50	1	140.00	140.50	0.1	3,132	0.00%
2020/07/22	2	136.00	0	0.00	136.00	2	3,075	0.07%
2020/07/21	0	0.00	1	139.00	137.50	-1	3,051	-0.03%
2020/07/20	0	0.00	84	137.00	137.50	-84	3,033	-2.77%
2020/07/17	1	134.00	3	134.83	136.50	-2	3,029	-0.07%
2020/07/16	4	134.25	0	0.00	134.00	4	3,055	0.13%
2020/07/15	0	136.00	0	0.00	136.50	0	3,060	0.00%
2020/07/14	1	137.00	10	138.00	137.50	-9	3,083	-0.29%
2020/07/13	1	137.00	0	0.00	137.50	1	3,107	0.03%
2020/07/10	9	138.67	1	138.00	137.50	8	3,137	0.25%
2020/07/09	3	139.00	5	140.60	143.50	-2	3,137	-0.06%
2020/07/08	103	140.06	20	141.45	140.00	83	3,103	2.67%	大買/
2020/07/07	3	143.50	2	143.25	142.50	1	3,047	0.03%
2020/07/06	4	144.00	1	144.50	145.00	3	3,051	0.10%
2020/07/03	4	143.88	1	143.50	144.50	3	3,023	0.10%
2020/07/02	1	144.50	0	0.00	147.50	1	3,058	0.03%
2020/07/01	1	145.50	0	0.00	144.00	1	3,085	0.03%
2020/06/30	1	143.00	1	142.50	143.50	0	3,136	0.00%
2020/06/29	2	143.25	1	144.50	143.00	1	3,150	0.03%
2020/06/24	0	0.00	2	143.75	143.50	-2	3,176	-0.06%
2020/06/23	1	143.00	0	0.00	143.00	1	3,297	0.03%
2020/06/22	3	145.67	10	146.00	145.00	-7	3,338	-0.21%
2020/06/19	1	146.50	0	0.00	147.00	1	3,424	0.03%
2020/06/18	6	147.08	0	147.00	147.00	6	3,463	0.17%
2020/06/17	1	150.00	9	153.00	146.00	-8	3,470	-0.23%
2020/06/16	12	149.92	6	148.75	150.00	6	3,455	0.17%
2020/06/15	3	145.83	5	146.20	144.50	-2	3,442	-0.06%
2020/06/12	1	137.50	0	0.00	141.00	1	3,408	0.03%
2020/06/11	2	142.00	0	0.00	141.00	2	3,410	0.06%
2020/06/10	0	0.00	2	142.00	142.50	-2	3,415	-0.06%
2020/06/09	0	0.00	1	140.00	140.00	-1	3,461	-0.03%
2020/06/05	0	0.00	1	141.00	141.00	-1	3,462	-0.03%
2020/06/04	3	141.00	5	141.30	142.50	-2	3,504	-0.06%
2020/06/03	0	0.00	1	138.50	139.00	-1	3,544	-0.03%
2020/06/02	3	135.33	0.3	135.00	135.00	2.7	3,530	0.08%
2020/06/01	1	138.50	0	0.00	139.00	1	3,596	0.03%
2020/05/29	7	143.21	6	141.00	138.00	1	3,613	0.03%
2020/05/28	2	139.25	2	139.00	140.50	0	3,610	0.00%
2020/05/27	1	138.00	6	138.58	138.00	-5	3,604	-0.14%
2020/05/26	4.1	135.27	0	0.00	134.50	4.1	3,581	0.11%
2020/05/25	1	135.50	4	137.25	138.00	-3	3,552	-0.08%
2020/05/22	5	135.00	5	139.40	134.00	0	3,532	0.00%
2020/05/21	6	134.83	6	136.00	136.50	0	3,527	0.00%
2020/05/20	2	128.75	0	0.00	128.50	2	3,482	0.06%
2020/05/19	6	130.75	1	133.00	132.00	5	3,439	0.15%
2020/05/18	24	132.67	2.1	130.50	130.50	21.9	3,338	0.66%
2020/05/15	0	0.00	6	146.75	144.00	-6	3,188	-0.19%
2020/05/14	6	147.33	3	146.33	145.00	3	3,173	0.09%
2020/05/13	0.1	152.00	2	153.00	153.00	-1.9	3,142	-0.06%
2020/05/12	6	151.00	11	147.36	147.50	-5	3,122	-0.16%
2020/05/11	8	154.38	6	150.50	152.00	2	3,130	0.06%
2020/05/08	14.1	151.76	19	153.08	152.50	-4.9	3,083	-0.16%
2020/05/06	7.2	141.02	7	144.00	142.50	0.2	2,860	0.01%
2020/05/05	8.1	141.36	8	141.69	140.50	0.1	2,798	0.00%
2020/05/04	5	134.00	0	0.00	135.00	5	2,732	0.18%
2020/04/30	1	134.50	2	134.00	136.00	-1	2,721	-0.04%
2020/04/28	0	0.00	1	125.50	124.50	-1	2,662	-0.04%
2020/04/27	2	125.50	0.3	125.00	125.50	1.7	2,679	0.06%
2020/04/24	2	126.00	1	126.00	125.00	1	2,695	0.04%
2020/04/23	2	125.25	3	126.33	126.50	-1	2,724	-0.04%
2020/04/21	3	122.00	0	0.00	123.00	3	2,744	0.11%
2020/04/20	0	0.00	1	129.00	128.50	-1	2,729	-0.04%
2020/04/17	2	129.50	6	130.00	129.00	-4	2,725	-0.15%
2020/04/16	4.1	131.77	5	131.80	132.00	-0.9	2,739	-0.03%
2020/04/15	0	0.00	6	129.08	128.50	-6	2,742	-0.22%
2020/04/14	0	0.00	2	125.00	125.00	-2	2,781	-0.07%
2020/04/13	5.2	122.50	6	121.25	122.50	-0.8	2,760	-0.03%
2020/04/09	2	122.00	0	0.00	121.00	2	2,772	0.07%
2020/04/07	5	120.70	3	122.00	118.50	2	2,740	0.07%
2020/04/06	11	121.59	5	123.00	120.50	6	2,681	0.22%
2020/04/01	1.2	125.82	5	126.70	123.00	-3.8	2,632	-0.14%
2020/03/31	1	118.00	3	119.50	122.00	-2	2,578	-0.08%
2020/03/30	2.1	116.35	2	117.50	117.50	0.1	2,554	0.00%
2020/03/27	7.2	116.86	12	119.21	115.00	-4.8	2,514	-0.19%
2020/03/26	2	109.75	0	0.00	113.50	2	2,387	0.08%
2020/03/25	7	110.79	17	111.21	110.00	-10	2,386	-0.42%
2020/03/24	2	108.26	4	110.00	108.00	-2	2,310	-0.09%
2020/03/23	0	0.00	1	104.50	105.00	-1	2,313	-0.04%
2020/03/20	0	0.00	3	104.00	105.00	-3	2,327	-0.13%
2020/03/19	7	97.84	12	96.91	95.90	-5	2,294	-0.22%
2020/03/18	3	109.00	2	107.50	106.50	1	2,266	0.04%
2020/03/17	5	106.50	0	0.00	105.50	5	2,271	0.22%
2020/03/16	6	108.92	1	110.50	109.50	5	2,273	0.22%
2020/03/13	18	108.47	3	109.50	110.00	15	2,262	0.66%
2020/03/12	3	116.00	14	121.64	120.00	-11	2,230	-0.49%
2020/03/11	10	129.25	2	129.00	128.00	8	2,245	0.36%
2020/03/10	1	129.50	2	130.25	131.00	-1	2,249	-0.04%
2020/03/09	9	130.94	0.4	132.00	130.50	8.6	2,228	0.39%
2020/03/06	1.1	140.55	6	141.00	141.00	-4.9	2,196	-0.22%
2020/03/05	0	0.00	13	144.19	143.00	-13	2,206	-0.59%
2020/03/04	5.3	137.95	0	0.00	138.00	5.3	2,110	0.25%
2020/03/03	2	137.00	1	139.00	135.00	1	2,090	0.05%
2020/03/02	5	131.50	5	132.30	132.00	0	2,070	0.00%
2020/02/27	4	134.13	1.1	133.45	133.00	2.9	2,102	0.14%
2020/02/24	12.1	140.51	46	140.64	138.00	-33.9	2,086	-1.62%
2020/02/21	0	0.00	54.2	138.35	139.50	-54.2	2,052	-2.64%
2020/02/20	0	0.00	7	136.14	136.00	-7	2,082	-0.34%
2020/02/18	3	132.83	2	133.00	133.50	1	2,172	0.05%
2020/02/17	5	134.50	1	134.00	134.00	4	2,192	0.18%
2020/02/14	7	136.57	1	136.50	136.50	6	2,227	0.27%
2020/02/13	3	136.67	17	136.85	136.50	-14	2,242	-0.62%
2020/02/12	29	136.93	15	135.83	137.50	14	2,276	0.61%
2020/02/11	0	0.00	1	130.50	131.00	-1	2,291	-0.04%
2020/02/10	1	129.50	0	0.00	128.50	1	2,415	0.04%
2020/02/07	3	129.17	0	0.00	128.00	3	2,512	0.12%
2020/02/05	3	129.17	0.2	130.00	128.50	2.8	2,580	0.11%
2020/02/04	27	129.78	0	0.00	130.50	27	2,603	1.04%
2020/02/03	0	0.00	2	126.00	128.00	-2	2,659	-0.08%
2020/01/31	4	126.13	2.2	126.23	126.50	1.8	2,686	0.07%
2020/01/30	6	123.50	21	124.45	122.00	-15	2,716	-0.55%
2020/01/20	6.2	133.72	0	0.00	133.00	6.2	2,733	0.23%
2020/01/17	13	132.50	0.2	134.50	133.00	12.8	2,772	0.46%
2020/01/16	13	132.96	0.2	134.50	134.50	12.8	2,801	0.46%
2020/01/15	7	133.86	1.6	134.35	134.00	5.5	2,880	0.19%
2020/01/14	3	135.67	1	135.50	136.00	2	2,938	0.07%
2020/01/13	3	135.50	1	136.50	136.50	2	2,991	0.07%
2020/01/10	9	132.89	6	134.50	135.00	3	3,224	0.09%
2020/01/09	1.2	136.00	1	136.50	136.00	0.2	3,587	0.00%
2020/01/08	8	135.38	1.2	135.22	134.00	6.8	3,742	0.18%
2020/01/07	0.2	140.50	0	0.00	141.00	0.2	3,697	0.01%
2020/01/06	1.1	140.50	2	145.00	140.50	-0.9	3,727	-0.02%
2020/01/03	0	0.00	0.2	143.00	143.50	-0.2	3,743	0.00%
2020/01/02	1	145.50	5	149.50	145.50	-4	3,727	-0.11%
2019/12/31	1	146.00	2	147.00	148.00	-1	3,749	-0.03%
2019/12/30	2	146.50	11.5	146.04	146.50	-9.5	3,791	-0.25%
2019/12/27	0	0.00	42.2	144.11	144.00	-42.2	3,837	-1.10%
2019/12/26	1.1	144.50	1	145.00	145.00	0.1	3,837	0.00%
2019/12/25	2	144.25	1	145.50	143.50	1	3,890	0.03%
2019/12/24	20	142.50	0	0.00	142.50	20	3,938	0.51%
2019/12/20	22	143.02	2	143.50	143.00	20	4,004	0.50%
2019/12/19	0.1	145.50	2	145.50	145.50	-1.9	4,004	-0.05%
2019/12/18	1.4	145.35	2	146.00	145.50	-0.6	3,994	-0.01%
2019/12/17	2	142.50	9.1	142.66	143.00	-7.1	3,989	-0.18%
2019/12/16	0	0.00	1	140.00	140.00	-1	3,993	-0.03%
2019/12/13	5	139.50	6	142.25	139.00	-1	4,053	-0.02%
2019/12/12	1	141.50	12	141.58	142.00	-11	4,082	-0.27%
2019/12/11	2.2	140.95	1	141.00	141.00	1.2	4,118	0.03%
2019/12/10	1	139.00	1	139.50	139.00	0	4,300	0.00%
2019/12/09	1	142.50	0	0.00	140.00	1	4,345	0.02%
2019/12/06	11	139.50	3	139.50	140.00	8	4,317	0.19%
2019/12/05	1	137.00	7	137.07	137.00	-6	4,297	-0.14%
2019/12/04	1	135.00	0	0.00	135.00	1	4,305	0.02%
2019/12/03	7.2	137.86	2	136.50	138.00	5.2	4,355	0.12%
2019/12/02	2	134.75	0	0.00	136.50	2	4,322	0.05%
2019/11/29	1	135.00	0	0.00	134.00	1	4,292	0.02%
2019/11/28	1	134.50	0	0.00	135.00	1	4,303	0.02%
2019/11/26	1	133.50	3	134.83	135.00	-2	4,333	-0.05%
2019/11/22	0	0.00	1	130.00	130.00	-1	4,348	-0.02%
2019/11/21	1	129.50	1	126.00	130.50	0	4,376	0.00%
2019/11/20	0	0.00	3	128.00	127.50	-3	4,396	-0.07%
2019/11/19	4.1	132.94	2	132.00	130.50	2.1	4,430	0.05%
2019/11/18	1.1	132.91	6	131.75	132.50	-4.9	4,455	-0.11%
2019/11/15	1	125.50	0	0.00	126.50	1	4,424	0.02%
2019/11/14	2	124.00	0	0.00	124.50	2	4,481	0.04%
2019/11/13	3	125.17	2	125.75	125.00	1	4,483	0.02%
2019/11/12	5	125.20	3	124.50	124.50	2	4,502	0.04%
2019/11/11	0	0.00	1	124.50	124.50	-1	4,528	-0.02%
2019/11/08	3	123.67	0	0.00	123.00	3	4,514	0.07%
2019/11/07	7.1	124.67	4	126.00	128.00	3.1	4,544	0.07%
2019/11/06	2	131.50	2	131.00	131.00	0	4,556	0.00%
2019/11/04	0	0.00	3	136.00	137.00	-3	4,569	-0.07%
2019/10/31	4	133.38	12	132.67	134.00	-8	4,582	-0.17%
2019/10/30	1	131.50	4	129.00	131.50	-3	4,532	-0.07%
2019/10/29	0	130.00	14	130.14	130.00	-14	4,538	-0.31%
2019/10/28	3	128.50	4	130.00	131.00	-1	4,516	-0.02%
2019/10/25	1	131.00	12	130.08	130.00	-11	4,477	-0.25%
2019/10/24	4	130.38	2	131.00	132.00	2	4,471	0.04%
2019/10/23	2	130.75	8	128.44	129.50	-6	4,585	-0.13%
2019/10/22	2	128.50	10.2	127.60	127.00	-8.2	4,528	-0.18%
2019/10/21	5	126.70	16.4	126.25	126.50	-11.4	4,491	-0.25%
2019/10/18	23	123.13	21	124.33	127.00	2	4,500	0.04%
2019/10/17	56	116.37	7	114.21	119.50	49	4,312	1.14%
2019/10/16	18	129.50	11.5	133.42	126.00	6.6	3,982	0.16%
2019/10/15	12	141.04	10	140.50	139.50	2	3,802	0.05%
2019/10/14	8	139.69	4	139.50	140.00	4	3,805	0.11%
2019/10/09	3	136.00	2	137.50	135.00	1	3,791	0.03%
2019/10/08	1	138.50	1	139.00	139.00	0	3,753	0.00%
2019/10/07	6	138.42	18	138.08	139.50	-12	3,762	-0.32%
2019/10/04	16	139.78	10	139.55	138.00	6	3,759	0.16%
2019/10/03	5	141.30	10	141.70	141.00	-5	3,727	-0.13%
2019/10/02	3	144.50	2	144.00	145.00	1	3,745	0.03%
2019/10/01	4.1	143.51	4	145.25	144.50	0.1	3,765	0.00%
2019/09/27	14	144.43	1	142.00	142.00	13	3,731	0.35%
2019/09/26	3	148.50	5	147.80	145.00	-2	3,706	-0.05%
2019/09/25	5.2	144.42	0	0.00	144.00	5.2	3,662	0.14%
2019/09/24	13.1	147.45	7	147.43	146.00	6.1	3,727	0.16%
2019/09/23	0	0.00	6	143.50	144.00	-6	3,682	-0.16%
2019/09/20	6	144.25	1	144.00	143.50	5	3,742	0.13%
2019/09/19	23	145.76	3	143.83	146.00	20	3,713	0.54%
2019/09/18	8	145.13	0	0.00	145.00	8	3,685	0.22%
2019/09/17	1.1	151.67	2	151.00	148.00	-0.9	3,629	-0.03%
2019/09/16	0.2	150.00	5	148.00	150.00	-4.8	3,613	-0.13%
2019/09/12	37	147.05	26.1	149.49	152.00	10.9	3,588	0.30%
2019/09/11	7	140.14	0	0.00	138.50	7	3,450	0.20%
2019/09/10	5	133.80	7	133.07	134.00	-2	3,394	-0.06%
2019/09/09	6	134.42	2	137.25	135.00	4	3,393	0.12%
2019/09/06	12.1	137.26	11	137.36	138.50	1.1	3,384	0.03%
2019/09/05	8	134.63	14	136.43	137.00	-6	3,413	-0.18%
2019/09/03	1	130.00	1.1	130.50	130.50	-0.1	3,374	0.00%
2019/09/02	1	131.00	0	0.00	131.50	1	3,377	0.03%
2019/08/30	2	130.50	1	129.00	129.00	1	3,363	0.03%
2019/08/29	0	0.00	1	130.50	131.00	-1	3,333	-0.03%
2019/08/28	3	127.83	6	128.50	127.00	-3	3,319	-0.09%
2019/08/27	3	129.67	0	0.00	129.00	3	3,295	0.09%
2019/08/26	5	130.00	1	129.00	130.00	4	3,265	0.12%
2019/08/23	2	134.50	1	137.00	135.00	1	3,264	0.03%
2019/08/22	2	141.50	5	138.30	139.50	-3	3,254	-0.09%
2019/08/21	2	139.00	1	139.00	139.50	1	3,228	0.03%
2019/08/20	6	138.08	2	138.00	136.00	4	3,193	0.13%
2019/08/19	1	132.00	22	134.05	135.00	-21	3,169	-0.66%
2019/08/16	0	0.00	6	135.00	136.50	-6	3,145	-0.19%
2019/08/15	2	135.22	1	135.50	133.50	1	3,193	0.03%
2019/08/14	8.1	140.91	3	139.33	138.00	5.1	3,206	0.16%
2019/08/13	10	137.70	2	137.25	136.50	8	3,275	0.24%
2019/08/12	8.1	140.42	3	139.67	139.00	5.1	3,342	0.15%
2019/08/08	2.1	133.20	21	136.26	137.00	-18.9	3,305	-0.57%
2019/08/07	0	0.00	1	130.00	126.00	-1	3,254	-0.03%
2019/08/06	0	0.00	4	123.00	123.00	-4	3,217	-0.12%
2019/08/05	11	123.27	4	123.38	122.00	7	3,191	0.22%
2019/08/02	9	120.67	0	0.00	120.00	9	3,215	0.28%
2019/07/31	1	130.00	3	129.17	128.50	-2	3,253	-0.06%
2019/07/30	2	123.50	9	126.06	125.00	-7	3,307	-0.21%
2019/07/29	3	127.67	11	127.27	127.00	-8	3,376	-0.24%
2019/07/26	1	128.50	1	129.50	129.00	0	3,441	0.00%
2019/07/25	7	122.79	10	123.15	127.00	-3	3,396	-0.09%
2019/07/24	10	118.60	13	118.96	120.50	-3	3,246	-0.09%
2019/07/23	3	120.50	23	120.11	120.00	-20	3,241	-0.62%
2019/07/22	10	117.50	0	0.00	120.50	10	3,240	0.31%
2019/07/19	5	115.10	5	116.30	116.00	0	3,169	0.00%
2019/07/18	6	113.83	0	0.00	117.00	6	3,157	0.19%
2019/07/17	3	118.00	3	117.50	119.00	0	3,090	0.00%
2019/07/16	1	118.50	3	119.00	119.00	-2	3,097	-0.06%
2019/07/15	5	119.10	3	120.83	119.00	2	3,089	0.06%
2019/07/12	0	0.00	3	122.00	121.00	-3	3,101	-0.10%
2019/07/11	7	120.86	1	121.00	122.00	6	3,192	0.19%
2019/07/10	2	118.00	0	0.00	120.50	2	3,278	0.06%
2019/07/09	0	0.00	1	120.50	120.50	-1	3,271	-0.03%
2019/07/08	8.1	119.05	1	121.00	118.50	7.1	3,270	0.22%
2019/07/05	1	124.00	0	0.00	124.00	1	3,218	0.03%
2019/07/04	1	125.00	7	124.43	129.00	-6	3,204	-0.19%
2019/07/03	2	124.75	5	126.70	125.00	-3	3,213	-0.09%
2019/07/02	2	131.25	3	130.00	130.00	-1	3,212	-0.03%
2019/07/01	3	131.00	1	131.50	131.50	2	3,208	0.06%
2019/06/28	0	0.00	1	122.50	124.50	-1	3,166	-0.03%
2019/06/27	16	123.94	8	125.00	122.00	8	3,197	0.25%
2019/06/26	1	120.00	1	120.50	119.50	0	3,227	0.00%
2019/06/24	5	122.20	8	122.06	121.50	-3	3,300	-0.09%
2019/06/21	4	123.50	3	124.00	123.00	1	3,324	0.03%
2019/06/20	2	125.00	0	0.00	123.50	2	3,333	0.06%
2019/06/19	0	0.00	1	121.50	124.50	-1	3,371	-0.03%
2019/06/18	5	118.50	5	118.00	118.00	0	3,477	0.00%
2019/06/17	1	118.00	2	117.75	118.00	-1	3,488	-0.03%
2019/06/14	4	119.50	0	0.00	119.50	4	3,508	0.11%
2019/06/13	9	122.83	9	121.61	120.50	0	3,524	0.00%
2019/06/06	0	0.00	1	111.00	112.50	-1	3,595	-0.03%
2019/06/05	2	115.00	6	115.08	115.50	-4	3,597	-0.11%
2019/06/04	0	0.00	2	113.00	113.00	-2	3,616	-0.06%
2019/06/03	0	0.00	3	113.50	114.00	-3	3,673	-0.08%
2019/05/31	0	0.00	1	113.00	113.00	-1	3,687	-0.03%
2019/05/30	2	111.00	2	108.50	110.50	0	3,699	0.00%
2019/05/29	4	109.50	0	0.00	108.50	4	3,673	0.11%
2019/05/28	1	115.00	0	0.00	115.00	1	3,696	0.03%
2019/05/27	1	109.00	1	113.00	114.00	0	3,691	0.00%
2019/05/24	2	112.25	2	113.50	112.50	0	3,685	0.00%
2019/05/23	7	115.71	3	115.17	115.00	4	3,726	0.11%
2019/05/21	3	117.17	6	115.50	118.00	-3	3,733	-0.08%
2019/05/20	3	107.00	3	109.50	112.50	0	3,682	0.00%
2019/05/17	9	114.11	2.3	117.35	112.50	6.7	3,613	0.19%
2019/05/16	5	124.30	0	0.00	122.00	5	3,558	0.14%
2019/05/15	7.1	120.79	8	124.25	125.50	-0.9	3,540	-0.02%
2019/05/14	1	113.50	3	115.00	114.50	-2	3,507	-0.06%
2019/05/10	1	120.50	2	121.75	122.50	-1	3,520	-0.03%
2019/05/09	1	118.50	0	0.00	119.00	1	3,469	0.03%
2019/05/08	1	123.00	1	122.50	123.00	0	3,438	0.00%
2019/05/07	7.2	123.49	20	125.45	126.00	-12.8	3,378	-0.38%
2019/05/06	3	114.50	3	116.00	117.50	0	3,293	0.00%
2019/05/03	11	115.59	11	115.68	118.00	0	3,229	0.00%
2019/04/30	0	0.00	2	107.50	112.50	-2	3,276	-0.06%
2019/04/29	1	108.50	11	108.41	108.50	-10	3,315	-0.30%
2019/04/26	0	0.00	2	111.00	111.50	-2	3,310	-0.06%
2019/04/24	1	118.00	5.3	116.57	118.00	-4.3	3,463	-0.13%
2019/04/23	1	113.00	2	114.50	115.00	-1	3,447	-0.03%
2019/04/22	1	116.50	1.2	116.50	117.00	-0.2	3,438	0.00%
2019/04/19	2	116.00	1	117.00	116.00	1	3,432	0.03%
2019/04/18	3	116.83	38	115.64	115.50	-35	3,455	-1.01%
2019/04/17	3	115.83	7	116.64	118.00	-4	3,420	-0.12%
2019/04/16	5	111.90	7	113.21	113.50	-2	3,327	-0.06%
2019/04/15	5	108.00	0	0.00	107.50	5	3,254	0.15%
2019/04/12	6	108.25	0	0.00	107.00	6	3,235	0.19%
2019/04/11	0	0.00	1	110.50	109.50	-1	3,257	-0.03%
2019/04/10	0	0.00	3	110.67	111.00	-3	3,287	-0.09%
2019/04/08	0	0.00	3	110.00	111.00	-3	3,278	-0.09%
2019/04/03	0	0.00	2	108.00	108.00	-2	3,258	-0.06%
2019/04/01	4	109.13	1	108.00	109.00	3	3,271	0.09%
2019/03/29	2	112.50	0	0.00	111.00	2	3,233	0.06%
2019/03/28	0	0.00	1	107.00	107.50	-1	3,169	-0.03%
2019/03/25	1	105.00	1	107.00	107.50	0	3,150	0.00%
2019/03/22	2	112.50	1	113.00	111.00	1	3,127	0.03%
2019/03/21	15	109.33	9	109.61	109.50	6	3,054	0.20%
2019/03/20	1	103.50	4	105.50	105.00	-3	2,905	-0.10%
2019/03/19	1	105.00	0	0.00	103.50	1	2,915	0.03%
2019/03/18	0	0.00	3	104.50	104.00	-3	2,920	-0.10%
2019/03/15	40	102.98	6	102.92	103.50	34	2,898	1.17%
2019/03/14	1	99.70	10	100.35	100.00	-9	2,875	-0.31%
2019/03/13	2	99.35	12	98.84	98.20	-10	2,893	-0.35%
2019/03/12	0	0.00	1	97.00	97.00	-1	2,887	-0.03%
2019/03/08	0	0.00	2	96.50	96.00	-2	3,015	-0.07%
2019/03/07	14	95.56	1	97.50	93.50	13	3,020	0.43%
2019/03/06	11	98.66	1	99.90	98.60	10	3,035	0.33%
2019/03/05	5	99.42	1	100.00	99.80	4	3,054	0.13%
2019/03/04	2	100.75	0	0.00	101.50	2	3,061	0.07%
2019/02/27	1	100.00	0	0.00	100.50	1	3,064	0.03%
2019/02/26	2	103.50	6	106.42	103.50	-4	3,021	-0.13%
2019/02/25	1	103.50	0	0.00	104.00	1	3,001	0.03%
2019/02/22	6	105.17	4.5	105.72	104.50	1.5	2,977	0.05%
2019/02/20	8	102.31	16	102.41	105.50	-8	2,864	-0.28%
2019/02/19	0	0.00	4	100.00	100.00	-4	2,818	-0.14%
2019/02/18	8	100.25	13	100.33	99.90	-5	2,801	-0.18%
2019/02/15	0	0.00	5	99.00	99.00	-5	2,769	-0.18%
2019/02/14	2	98.25	7	100.14	98.00	-5	2,739	-0.18%
2019/02/13	6	97.87	8	98.63	97.50	-2	2,710	-0.07%
2019/02/12	4	97.43	7	98.50	98.50	-3	2,671	-0.11%
2019/02/11	0	0.00	9	98.81	98.50	-9	2,662	-0.34%
2019/01/30	0	0.00	17	96.18	95.50	-17	2,618	-0.65%
2019/01/29	12	94.57	5	95.70	94.80	7	2,646	0.26%
2019/01/25	0	0.00	5	98.00	98.00	-5	2,726	-0.18%
2019/01/24	2	98.75	5	97.38	97.80	-3	2,816	-0.11%
2019/01/23	0	0.00	5	98.00	97.90	-5	2,861	-0.17%
2019/01/22	10	97.00	15	97.70	97.70	-5	2,832	-0.18%
2019/01/21	0	0.00	7	95.71	96.90	-7	2,769	-0.25%
2019/01/18	0	0.00	5	94.50	93.70	-5	2,755	-0.18%
2019/01/17	14	91.81	1	91.60	91.10	13	2,774	0.47%
2019/01/16	5	95.30	15	96.91	96.50	-10	2,748	-0.36%
2019/01/15	2	92.00	16	92.69	93.20	-14	2,714	-0.52%
2019/01/14	3	89.60	0	0.00	89.60	3	2,780	0.11%
2019/01/11	3	90.80	0	0.00	91.00	3	2,990	0.10%
2019/01/10	8	91.61	16	93.27	91.80	-8	3,063	-0.26%
2019/01/07	5	91.40	0	0.00	90.60	5	3,167	0.16%
2019/01/04	10	89.34	2	90.30	90.50	8	3,230	0.25%
2019/01/03	3	90.50	0	0.00	91.50	3	3,284	0.09%
2019/01/02	9	91.98	24	93.09	92.60	-15	3,265	-0.46%
2018/12/28	4	89.70	14	89.56	89.80	-10	3,271	-0.31%
2018/12/27	13	90.02	13	89.48	89.10	0	3,321	0.00%
2018/12/26	10	88.59	8	88.31	88.30	2	3,404	0.06%
2018/12/25	9	88.42	1	88.50	87.60	8	3,422	0.23%
2018/12/24	14	89.70	10	89.74	87.80	4	3,432	0.12%
2018/12/22	0	87.80	2	88.10	87.00	-2	3,409	-0.06%
2018/12/21	2	87.30	0	0.00	87.90	2	3,458	0.06%
2018/12/19	8	86.69	35	87.31	86.30	-27	3,453	-0.78%
2018/12/18	44	89.26	8	90.63	89.20	36	3,436	1.05%
2018/12/17	8	92.88	0	0.00	92.40	8	3,428	0.23%
2018/12/14	0	0.00	1	95.10	96.00	-1	3,481	-0.03%
2018/12/13	7	95.00	2	94.30	94.00	5	3,514	0.14%
2018/12/11	0	0.00	5	95.48	95.30	-5	3,569	-0.14%
2018/12/10	4	93.70	4	93.35	93.40	0	3,606	0.00%
2018/12/07	4	93.10	0	0.00	92.50	4	3,659	0.11%
2018/12/06	3	91.93	0	0.00	93.70	3	3,676	0.08%
2018/12/05	5	98.78	21	98.65	97.70	-16	3,711	-0.43%
2018/12/04	9	102.33	1	102.00	102.50	8	3,734	0.21%
2018/12/03	25	104.82	37	106.26	106.00	-12	3,734	-0.32%
2018/11/29	1	100.00	79	97.92	96.00	-78	3,600	-2.17%
2018/11/28	10	90.09	11	91.25	92.90	-1	3,511	-0.03%
2018/11/27	0	0.00	6	89.10	88.30	-6	3,473	-0.17%
2018/11/26	2	85.35	2	85.60	86.00	0	3,470	0.00%
2018/11/23	8	85.63	2	86.50	84.20	6	3,469	0.17%
2018/11/22	8	88.79	0	0.00	88.00	8	3,466	0.23%
2018/11/21	0	0.00	2	90.50	90.50	-2	3,463	-0.06%
2018/11/19	2	89.20	0	0.00	90.60	2	3,567	0.06%
2018/11/15	1	88.50	0	0.00	89.00	1	3,631	0.03%
2018/11/13	0	0.00	22	88.02	90.50	-22	3,650	-0.60%
2018/11/12	6	88.97	0	0.00	88.50	6	3,671	0.16%
2018/11/08	3	89.60	2	93.30	90.00	1	3,797	0.03%
2018/11/07	4	91.35	14	91.31	90.70	-10	3,789	-0.26%
2018/11/06	16	89.92	3	94.30	89.40	13	3,826	0.34%
2018/11/05	1	93.30	14	93.59	93.90	-13	3,923	-0.33%
2018/11/02	29	91.48	31	90.97	91.20	-2	3,973	-0.05%
2018/11/01	5	89.50	8	88.70	89.00	-3	3,933	-0.08%
2018/10/31	0	0.00	7	83.24	85.00	-7	3,880	-0.18%
2018/10/30	1	78.10	0	0.00	78.50	1	3,804	0.03%
2018/10/29	1	78.30	1	77.30	77.30	0	3,789	0.00%
2018/10/25	1	77.80	0	0.00	77.10	1	3,755	0.03%
2018/10/24	3	79.33	3	80.53	80.60	0	3,702	0.00%
2018/10/22	8	78.13	9	78.27	78.50	-1	3,583	-0.03%
2018/10/19	11	73.27	0	0.00	74.00	11	3,509	0.31%
2018/10/18	4	81.33	0	0.00	80.50	4	3,311	0.12%
2018/10/16	3	88.73	0	0.00	88.60	3	3,242	0.09%
2018/10/15	13	89.10	11	90.11	89.90	2	3,202	0.06%
2018/10/12	2	80.50	2	83.40	87.80	0	3,135	0.00%
2018/10/11	9	79.80	2	79.30	79.90	7	3,077	0.23%
2018/10/09	1	88.60	1	87.80	88.10	0	3,063	0.00%
2018/10/08	1	87.20	2	88.70	87.50	-1	3,165	-0.03%
2018/10/05	10	89.69	5	89.00	88.50	5	3,258	0.15%
2018/10/04	20	96.19	1	96.00	96.00	19	3,211	0.59%
2018/10/03	16	100.74	0	0.00	100.50	16	3,180	0.50%
2018/10/02	0	0.00	14	104.36	104.00	-14	3,246	-0.43%
2018/10/01	0	0.00	3	102.67	103.00	-3	3,247	-0.09%
2018/09/28	1	99.20	0	0.00	101.50	1	3,251	0.03%
2018/09/26	7	99.94	0	0.00	99.00	7	3,230	0.22%
2018/09/25	0	0.00	8	103.75	104.00	-8	3,271	-0.24%
2018/09/21	2	99.50	2	100.50	103.00	0	3,313	0.00%
2018/09/20	36	99.86	0	0.00	99.10	36	3,307	1.09%
2018/09/19	6	103.00	6	107.50	108.00	0	3,297	0.00%
2018/09/18	4	105.75	5	108.50	103.50	-1	3,277	-0.03%
2018/09/14	3	101.00	5	102.80	106.00	-2	3,247	-0.06%
2018/09/13	12	100.85	1	102.50	101.00	11	3,211	0.34%
2018/09/12	0	0.00	5	95.90	95.00	-5	3,167	-0.16%
2018/09/11	34	91.20	3	92.53	91.60	31	3,169	0.98%
2018/09/10	44	101.55	20	99.02	98.50	24	3,113	0.77%
2018/09/07	1	107.50	2	105.50	108.50	-1	3,191	-0.03%
2018/09/06	1	115.00	0	0.00	115.00	1	3,144	0.03%
2018/08/31	1	119.50	1	119.00	119.50	0	3,264	0.00%
2018/08/24	13	115.38	2	115.50	114.50	11	3,643	0.30%
2018/08/23	4	118.25	0	0.00	116.50	4	3,654	0.11%
2018/08/22	11	119.82	4	119.13	118.50	7	3,627	0.19%
2018/08/21	1	123.50	1	125.50	124.00	0	3,596	0.00%
2018/08/20	2	123.25	2	125.00	123.50	0	3,587	0.00%
2018/08/17	1	123.50	0	0.00	124.00	1	3,588	0.03%
2018/08/16	22	116.77	3	117.83	122.00	19	3,585	0.53%
2018/08/15	6	124.67	5	121.50	119.00	1	3,548	0.03%
2018/08/14	1	118.50	0	0.00	118.00	1	3,478	0.03%
2018/08/13	2	117.00	0	0.00	118.50	2	3,488	0.06%
2018/08/10	2	125.25	0	0.00	123.50	2	3,472	0.06%
2018/08/09	0	0.00	24	120.40	122.50	-24	3,360	-0.71%
2018/08/07	2	110.00	0	0.00	112.50	2	3,316	0.06%
2018/08/02	4	118.38	0	0.00	118.00	4	3,449	0.12%
2018/08/01	10	120.75	2	121.50	122.50	8	3,496	0.23%
2018/07/31	5	117.00	0	0.00	117.50	5	3,537	0.14%
2018/07/30	5	116.50	0	0.00	116.50	5	3,544	0.14%
2018/07/27	10	119.85	0	0.00	119.50	10	3,536	0.28%
2018/07/26	11	118.00	0	0.00	119.50	11	3,541	0.31%
2018/07/25	2	115.50	3	116.00	116.50	-1	3,583	-0.03%
2018/07/24	1	118.00	0	0.00	119.00	1	3,575	0.03%
2018/07/20	3	117.67	0	0.00	117.50	3	3,600	0.08%
2018/07/19	3	121.50	20	119.00	119.50	-17	3,643	-0.47%
2018/07/18	3	121.00	8	119.63	122.00	-5	3,763	-0.13%
2018/07/17	7	118.36	4	118.50	119.00	3	3,816	0.08%
2018/07/16	23	116.13	3	114.50	114.50	20	3,784	0.53%
2018/07/13	14	124.93	44	124.51	116.00	-30	3,694	-0.81%
2018/07/12	5	119.00	1	119.00	120.50	4	3,560	0.11%
2018/07/11	10	117.00	9	119.67	120.00	1	3,557	0.03%
2018/07/10	13	113.12	7	116.50	117.50	6	3,494	0.17%
2018/07/09	4	112.00	2	113.00	110.00	2	3,401	0.06%
2018/07/06	1	109.50	46	108.95	110.00	-45	3,384	-1.33%
2018/07/05	34	113.35	37	110.77	109.50	-3	3,380	-0.09%
2018/07/04	8	107.06	6	108.92	110.00	2	3,344	0.06%
2018/07/03	13	111.04	8	112.63	105.50	5	3,344	0.15%
2018/07/02	12	111.42	16	111.44	110.50	-4	3,314	-0.12%
2018/06/29	4	107.00	5	106.50	107.50	-1	3,286	-0.03%
2018/06/28	17	108.15	13	111.00	107.00	4	3,290	0.12%
2018/06/27	0	0.00	1	104.00	105.50	-1	3,365	-0.03%
2018/06/26	5	104.00	4	103.13	101.50	1	3,401	0.03%
2018/06/25	2	103.75	1	102.00	101.50	1	3,365	0.03%
2018/06/22	12	102.71	0	0.00	101.00	12	3,347	0.36%
2018/06/21	10	103.50	3	104.33	105.00	7	3,335	0.21%
2018/06/20	20	106.00	1	103.50	104.00	19	3,314	0.57%
2018/06/19	11	105.55	7	105.50	104.00	4	3,251	0.12%
2018/06/15	7	107.93	15	108.67	108.50	-8	3,193	-0.25%
2018/06/13	1	102.00	1	100.50	101.00	0	3,044	0.00%
2018/06/12	1	100.00	0	0.00	99.80	1	3,020	0.03%
2018/06/08	4	97.80	1	98.30	98.60	3	2,958	0.10%
2018/06/07	2	100.25	10	103.50	99.90	-8	2,941	-0.27%
2018/06/06	4	105.00	4	105.00	104.50	0	2,901	0.00%
2018/06/05	2	102.75	4	102.13	102.00	-2	2,823	-0.07%
2018/06/04	17	102.90	25	101.53	104.00	-8	2,728	-0.29%
2018/06/01	2.5	94.46	0	0.00	96.00	2.5	2,558	0.10%
2018/05/31	5	94.64	12	96.21	94.60	-7	2,535	-0.28%
2018/05/30	2	90.85	1	91.80	92.40	1	2,465	0.04%
2018/05/28	0	0.00	1	93.00	92.90	-1	2,461	-0.04%
2018/05/25	1	94.30	0	0.00	92.70	1	2,475	0.04%
2018/05/24	2	92.60	2	92.10	95.00	0	2,521	0.00%
2018/05/23	3	90.73	0	0.00	90.40	3	2,485	0.12%
2018/05/22	0	0.00	2	92.50	93.90	-2	2,466	-0.08%
2018/05/21	1	89.80	1	92.40	92.70	0	2,466	0.00%
2018/05/18	3	91.57	1	95.40	91.40	2	2,447	0.08%
2018/05/16	0	0.00	2	96.00	96.30	-2	2,433	-0.08%
2018/05/15	0	0.00	1	94.20	94.30	-1	2,421	-0.04%
2018/05/14	0	0.00	8	93.84	94.00	-8	2,407	-0.33%
2018/05/10	7	88.34	4	89.05	88.70	3	2,309	0.13%
2018/05/09	1	92.10	6	92.15	91.80	-5	2,253	-0.22%
2018/05/08	6	88.32	26	89.04	89.10	-20	2,205	-0.91%
2018/05/07	2	85.30	0	0.00	85.30	2	2,158	0.09%
2018/05/04	0	0.00	3	86.10	85.50	-3	2,146	-0.14%
2018/05/03	3	86.63	2	86.70	85.50	1	2,144	0.05%
2018/05/02	3	87.93	14	87.43	86.10	-11	2,147	-0.51%
2018/04/27	4	82.58	0	0.00	82.50	4	2,155	0.19%
2018/04/26	3	81.90	1	83.70	82.00	2	2,142	0.09%
2018/04/25	2	81.50	19	81.71	83.50	-17	2,148	-0.79%
2018/04/24	22	74.92	16	78.04	78.10	6	2,099	0.29%
2018/04/23	49	85.31	2	89.75	82.70	47	1,979	2.37%
2018/04/20	12	92.31	8	93.98	91.80	4	1,900	0.21%
2018/04/19	3	92.97	12	94.47	92.20	-9	1,905	-0.47%
2018/04/18	2	89.40	10	91.50	92.00	-8	1,960	-0.41%
2018/04/17	12	89.18	1	91.80	88.70	11	1,973	0.56%
2018/04/16	1	90.70	1	91.60	92.00	0	2,001	0.00%
2018/04/13	1	92.10	0	0.00	92.10	1	2,019	0.05%
2018/04/11	1	94.60	2	95.00	94.30	-1	2,105	-0.05%
2018/04/10	2	94.25	2	94.65	93.90	0	2,132	0.00%
2018/04/09	2	94.75	8	95.00	95.00	-6	2,233	-0.27%
2018/04/03	2	95.45	1	93.90	96.50	1	2,231	0.04%
2018/04/02	3	96.40	36	95.59	95.50	-33	2,238	-1.47%
2018/03/31	0	0.00	5	97.00	97.30	-5	2,277	-0.22%
2018/03/30	0	0.00	31	96.86	99.00	-31	2,278	-1.36%
2018/03/29	10	92.58	34	91.07	92.10	-24	2,137	-1.12%
2018/03/28	9	86.56	0	0.00	86.00	9	2,066	0.44%
2018/03/27	2	87.60	4	88.40	88.00	-2	2,052	-0.10%
2018/03/26	11	87.52	0	0.00	87.00	11	2,060	0.53%
2018/03/23	5	89.12	3	89.17	89.00	2	2,070	0.10%
2018/03/22	0	0.00	1	90.50	91.00	-1	2,075	-0.05%
2018/03/21	1	91.50	1	92.00	91.20	0	2,105	0.00%
2018/03/14	1	91.60	8	91.43	91.60	-7	2,174	-0.32%
2018/03/13	0	0.00	7	91.66	91.50	-7	2,189	-0.32%
2018/03/12	0	0.00	22	88.99	89.40	-22	2,192	-1.00%
2018/03/09	5	86.60	0	0.00	86.40	5	2,235	0.22%
2018/03/08	11	87.47	6	88.53	88.00	5	2,275	0.22%
2018/03/07	16	87.97	9	88.74	88.00	7	2,287	0.31%
2018/03/06	3	89.50	1	91.50	90.10	2	2,320	0.09%
2018/03/05	0	0.00	2	92.60	90.80	-2	2,398	-0.08%
2018/02/27	0	0.00	5	93.06	93.40	-5	2,516	-0.20%
2018/02/26	1	90.50	37	92.72	94.00	-36	2,522	-1.43%
2018/02/22	1	87.90	0	0.00	87.90	1	2,546	0.04%
2018/02/21	1	88.50	0	0.00	89.90	1	2,596	0.04%
2018/02/09	1	88.30	1	89.20	86.00	0	2,740	0.00%
2018/02/08	0	0.00	1	88.90	88.00	-1	2,716	-0.04%
2018/02/07	3	87.87	7	88.60	87.60	-4	2,714	-0.15%
2018/02/06	14	83.04	6	85.20	86.10	8	2,729	0.29%
2018/02/05	0	0.00	2	88.50	88.50	-2	2,707	-0.07%
2018/02/02	2	88.55	0	0.00	88.00	2	2,740	0.07%
2018/02/01	8	88.35	0	0.00	87.60	8	2,788	0.29%
2018/01/31	1	88.00	1	91.00	90.40	0	2,798	0.00%
2018/01/30	3	89.60	3	92.00	89.20	0	2,863	0.00%
2018/01/29	0	0.00	1	91.40	90.50	-1	2,917	-0.03%
2018/01/26	3	89.70	0	0.00	90.40	3	2,937	0.10%
2018/01/25	2	90.25	0	0.00	90.00	2	2,963	0.07%
2018/01/24	4	92.53	4	91.83	93.10	0	2,984	0.00%
2018/01/23	2	93.40	1	93.50	92.30	1	3,020	0.03%
2018/01/22	0	0.00	2	90.85	90.00	-2	3,064	-0.07%
2018/01/19	7	89.44	0	0.00	90.00	7	3,074	0.23%
2018/01/18	3	92.20	10	92.05	91.50	-7	3,062	-0.23%
2018/01/17	22	93.00	2	93.40	93.00	20	3,137	0.64%
2018/01/16	12	91.87	0	0.00	91.90	12	3,137	0.38%
2018/01/15	47	94.21	5	92.10	93.00	42	3,122	1.35%
2018/01/12	52	94.70	1	95.00	94.00	51	3,088	1.65%
2018/01/10	5	87.18	0	0.00	87.60	5	3,010	0.17%
2018/01/09	15	90.70	15	93.00	90.70	0	2,997	0.00%
2018/01/08	1	92.30	9	92.51	92.80	-8	2,984	-0.27%
2018/01/05	1	89.60	4	88.00	88.80	-3	2,947	-0.10%
2018/01/04	11	90.30	9	88.47	90.30	2	2,927	0.07%
2018/01/03	13	87.54	135	87.79	89.00	-122	2,900	-4.21%	大賣/鉅額交易
2018/01/02	11	83.19	1	83.00	83.80	10	2,836	0.35%