義隆 (2458)-元大-前金券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
148.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,424張
產業
上市半導體類股
1182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

義隆 (2458)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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	1	147.50	0	0.00	148.00	1	2,111	0.05%
2024/11/21	3	149.50	0	0.00	148.50	3	2,070	0.14%
2024/11/19	1	145.50	3	150.00	149.50	-2	1,964	-0.10%
2024/11/18	2	147.75	1	149.00	147.50	1	1,893	0.05%
2024/11/14	0	149.00	0	0.00	148.00	0	1,880	0.00%
2024/11/12	0	0.00	1	153.00	150.50	-1	1,904	-0.05%
2024/11/11	0	0.00	1	150.50	152.50	-1	1,926	-0.05%
2024/11/08	2	148.50	0	0.00	148.50	2	1,914	0.10%
2024/11/07	3	152.50	1	153.00	152.50	2	1,893	0.11%
2024/11/06	0	0.00	4	148.25	151.00	-4	1,859	-0.22%
2024/11/05	0.1	143.50	1	143.50	142.50	-1	1,830	-0.05%
2024/11/04	1	149.00	0	0.00	144.50	1	1,850	0.05%
2024/11/01	1	149.00	0	0.00	149.50	1	1,853	0.05%
2024/10/30	2	148.25	3	146.00	146.00	-1	1,857	-0.05%
2024/10/29	3	150.17	0	0.00	148.50	3	1,825	0.16%
2024/10/28	2	153.50	1	153.00	152.50	1	1,809	0.06%
2024/10/24	3	152.33	6	153.50	149.00	-3	1,815	-0.17%
2024/10/23	6	152.08	0	0.00	150.00	6	1,816	0.33%
2024/10/22	0	0.00	1	149.50	153.00	-1	1,817	-0.06%
2024/10/21	4	149.75	0	0.00	150.00	4	1,824	0.22%
2024/10/18	0	0.00	1	146.50	146.00	-1	1,832	-0.05%
2024/10/17	1	146.00	2	148.00	145.50	-1	1,871	-0.05%
2024/10/14	0	0.00	0.1	144.00	145.50	-0.1	1,858	0.00%
2024/10/11	0	0.00	0	145.00	144.50	0	1,864	0.00%
2024/10/09	0	0.00	0.1	144.00	143.50	-0.1	1,847	0.00%
2024/10/08	0	141.50	0	0.00	141.50	0	1,830	0.00%
2024/10/07	0.1	145.50	0	0.00	144.50	0.1	1,830	0.00%
2024/09/27	0	0.00	0.1	147.50	145.00	-0.1	1,809	0.00%
2024/09/26	2	147.25	1.1	147.00	144.50	1	1,814	0.05%
2024/09/25	1	145.00	2.3	145.56	144.50	-1.3	1,795	-0.07%
2024/09/24	2.3	149.22	0.2	148.00	148.00	2.1	1,780	0.12%
2024/09/23	1.2	148.68	1	149.50	149.50	0.2	1,751	0.01%
2024/09/20	0	0.00	1.5	149.69	145.50	-1.5	1,738	-0.09%
2024/09/19	3.5	146.64	0	0.00	145.00	3.5	1,706	0.21%
2024/09/18	1	150.50	0	0.00	146.50	1	1,703	0.06%
2024/09/16	1	151.50	1	151.00	149.50	0	1,715	0.00%
2024/09/12	0.3	149.00	0.1	149.50	149.00	0.2	1,704	0.01%
2024/09/10	0	0.00	1	143.50	141.50	-1	1,674	-0.06%
2024/09/09	1	141.50	1	141.50	142.00	0	1,668	0.00%
2024/09/05	1	138.50	0	0.00	138.50	1	1,693	0.06%
2024/09/04	0	138.00	1	136.00	136.50	-1	1,687	-0.06%
2024/09/03	0	0.00	2	146.00	144.00	-2	1,669	-0.12%
2024/08/30	0.1	149.00	0	0.00	147.00	0.1	1,739	0.01%
2024/08/29	0	0.00	1	146.00	148.50	-1	1,727	-0.06%
2024/08/27	1	145.00	0	0.00	144.50	1	1,757	0.06%
2024/08/26	0	0.00	1	144.00	143.50	-1	1,807	-0.06%
2024/08/23	0	0.00	0	142.50	143.00	0	1,837	0.00%
2024/08/20	1.2	143.94	0	0.00	142.00	1.2	1,974	0.06%
2024/08/19	1	144.48	1	144.00	144.00	0	2,122	0.00%
2024/08/16	1	142.00	0	0.00	140.50	1	2,194	0.05%
2024/08/14	0.1	141.00	0	0.00	141.00	0.1	2,159	0.00%
2024/08/13	2	142.50	1	143.50	141.50	1	2,124	0.05%
2024/08/07	0	0.00	1	130.00	135.00	-1	2,093	-0.05%
2024/08/05	0	0.00	6.7	131.00	128.00	-6.7	2,047	-0.33%
2024/08/02	1	138.50	0	0.00	139.00	1	2,027	0.05%
2024/07/23	0.1	142.00	9	142.00	141.50	-8.9	2,174	-0.41%
2024/07/22	1.1	141.95	0	0.00	141.50	1.1	2,192	0.05%
2024/07/19	0	147.50	0	0.00	145.50	0	2,243	0.00%
2024/07/18	0	0.00	0.1	149.00	149.00	-0.1	2,244	0.00%
2024/07/16	0	151.50	0	0.00	151.00	0	2,248	0.00%
2024/07/15	1	151.50	0	0.00	150.50	1	2,294	0.04%
2024/07/08	1	153.01	1	153.00	153.00	0	2,553	0.00%
2024/07/01	1	154.00	0	0.00	154.00	1	2,605	0.04%
2024/06/28	0	0.00	1	156.00	154.00	-1	2,647	-0.04%
2024/06/27	0	155.00	0	0.00	154.50	0	2,661	0.00%
2024/06/26	1.2	155.28	3	156.33	156.00	-1.8	2,679	-0.07%
2024/06/25	2	154.50	2	154.50	155.00	0	2,724	0.00%
2024/06/21	0	0.00	0.1	162.00	161.50	-0.1	2,710	0.00%
2024/06/20	0	162.50	1	164.50	164.50	-1	2,699	-0.04%
2024/06/18	0	0.00	1	162.00	161.00	-1	2,749	-0.04%
2024/06/14	0	0.00	1	161.50	161.50	-1	2,795	-0.04%
2024/06/12	0	0.00	2	160.25	160.00	-2	2,815	-0.07%
2024/06/11	1.3	157.85	1	159.00	157.00	0.3	2,804	0.01%
2024/06/06	2	157.50	1	160.50	157.00	1	2,818	0.04%
2024/06/05	1	160.00	4	160.13	159.00	-3	2,796	-0.11%
2024/06/04	1	162.00	0	0.00	162.00	1	2,809	0.04%
2024/06/03	2	163.25	1	163.50	163.50	1	2,816	0.04%
2024/05/29	2	173.00	3	175.50	174.00	-1	2,768	-0.04%
2024/05/28	11.1	173.23	2.1	175.71	171.50	9	2,753	0.32%
2024/05/27	2	172.25	2.5	173.20	173.00	-0.5	2,738	-0.02%
2024/05/24	0.5	168.00	0.5	167.00	167.00	0	2,731	0.00%
2024/05/23	7.5	170.97	4	171.63	169.00	3.5	2,785	0.13%
2024/05/22	5.1	164.80	4.1	161.38	168.00	1	2,747	0.04%
2024/05/20	1	157.01	3	158.17	156.00	-2	2,851	-0.07%
2024/05/16	0	0.00	1	160.50	160.00	-1	3,002	-0.03%
2024/05/15	1	157.00	0.1	157.00	156.00	0.9	3,005	0.03%
2024/05/09	0	156.00	0	0.00	155.00	0	3,027	0.00%
2024/05/08	3	158.00	0	0.00	158.00	3	3,030	0.10%
2024/05/06	1.1	158.81	0	0.00	156.50	1.1	3,035	0.04%
2024/05/03	3	157.67	3	158.00	157.00	0	3,041	0.00%
2024/04/19	0	0.00	1	158.50	155.00	-1	2,768	-0.04%
2024/04/17	0	0.00	1	165.00	162.00	-1	2,714	-0.04%
2024/04/15	0	0.00	0.1	160.50	162.00	-0.1	2,637	0.00%
2024/04/11	0.1	157.00	0	0.00	158.50	0.1	2,556	0.00%
2024/04/10	0	159.00	0	0.00	158.50	0	2,554	0.00%
2024/04/08	3	159.67	1	159.50	159.50	2	2,562	0.08%
2024/04/03	0.2	155.50	0	0.00	156.50	0.2	2,539	0.01%
2024/04/02	0	0.00	1	155.50	156.00	-1	2,542	-0.04%
2024/04/01	0	0.00	0.1	162.00	161.00	-0.1	2,519	0.00%
2024/03/29	0.2	157.50	0.6	157.48	157.00	-0.4	2,503	-0.02%
2024/03/28	0	0.00	1	161.00	160.50	-1	2,521	-0.04%
2024/03/21	0.1	168.00	0	0.00	167.00	0.1	2,660	0.00%
2024/03/20	0.1	166.50	0	0.00	167.50	0.1	2,644	0.00%
2024/03/19	0.1	166.50	1	165.00	165.00	-0.9	2,641	-0.03%
2024/03/18	1	165.50	0	0.00	166.50	1	2,661	0.04%
2024/03/14	0	0.00	2	163.25	162.50	-2	2,681	-0.07%
2024/03/12	0	0.00	1	163.50	163.50	-1	2,795	-0.04%
2024/03/11	1	160.03	0.1	163.00	160.00	0.9	2,807	0.03%
2024/03/08	1.1	162.64	1.4	163.00	162.50	-0.3	2,821	-0.01%
2024/03/07	0.2	166.33	0	0.00	165.50	0.2	2,802	0.01%
2024/03/06	1.1	166.41	0	166.50	166.50	1.1	2,796	0.04%
2024/03/05	0.1	168.00	1	167.00	167.00	-0.9	2,826	-0.03%
2024/03/04	1.1	169.09	1.1	168.68	167.50	0	2,861	0.00%
2024/03/01	2	166.50	1	165.50	165.50	1	2,850	0.04%
2024/02/29	0	166.83	2.2	166.18	166.00	-2.2	2,872	-0.08%
2024/02/27	4	170.25	1	170.00	169.00	3	2,856	0.11%
2024/02/26	1.1	169.10	1.1	170.89	170.00	0	2,857	0.00%
2024/02/23	3.4	163.77	2	165.25	164.00	1.4	2,794	0.05%
2024/02/22	2	166.00	2	167.00	167.50	0	2,686	0.00%
2024/02/21	2	167.00	0.1	167.50	167.50	1.9	2,636	0.07%
2024/02/20	0	160.50	0	0.00	161.00	0	2,542	0.00%
2024/02/19	0	160.00	23.1	160.25	163.50	-23.1	2,543	-0.91%
2024/02/16	2	151.50	0	0.00	153.00	2	2,480	0.08%
2024/02/05	1	148.00	0	0.00	148.00	1	2,481	0.04%
2024/01/31	1	147.00	0.5	148.39	150.00	0.5	2,557	0.02%
2024/01/30	2	147.75	2	149.00	148.50	0	2,630	0.00%
2024/01/29	12	149.00	0	0.00	149.00	12	2,710	0.44%
2024/01/26	2.1	151.07	0	0.00	151.00	2.1	2,954	0.07%
2024/01/25	1.6	152.09	1	153.00	152.50	0.6	3,015	0.02%
2024/01/24	0	0.00	1	151.00	151.00	-1	3,021	-0.03%
2024/01/19	2.1	150.38	0	0.00	150.50	2.1	3,112	0.07%
2024/01/18	2	149.77	2	152.00	152.00	0	3,159	0.00%
2024/01/16	1	153.00	0	0.00	154.00	1	3,375	0.03%
2024/01/15	0.1	156.00	0	0.00	156.50	0.1	3,407	0.00%
2024/01/12	2	155.25	0	0.00	155.00	2	3,479	0.06%
2024/01/11	2	157.75	2	160.50	157.00	0	3,519	0.00%
2024/01/10	0	0.00	7	159.14	160.00	-7	3,575	-0.20%
2024/01/09	0	0.00	1	155.00	154.50	-1	3,600	-0.03%
2024/01/08	0	0.00	0.2	153.00	153.50	-0.2	3,600	0.00%
2024/01/05	1	154.00	2	154.75	155.50	-1	3,621	-0.03%
2024/01/04	1	158.00	1	155.00	156.50	0	3,654	0.00%
2024/01/03	0.1	157.79	0	0.00	158.00	0.1	3,678	0.00%
2024/01/02	0.2	159.95	1	160.50	159.50	-0.8	3,672	-0.02%
2023/12/29	0.1	162.00	1	162.50	162.50	-0.9	3,724	-0.02%
2023/12/28	1.1	160.80	0	0.00	160.50	1.1	3,759	0.03%
2023/12/27	0.1	162.00	9	163.39	164.00	-8.9	3,792	-0.24%
2023/12/26	0.1	162.50	0	0.00	162.00	0.1	3,784	0.00%
2023/12/25	0	0.00	0.1	164.00	162.50	-0.1	3,781	0.00%
2023/12/22	1	163.50	1	163.49	163.50	0	3,771	0.00%
2023/12/21	3	161.00	5	162.70	163.00	-2	3,732	-0.05%
2023/12/20	2	159.99	2	159.25	160.00	0	3,657	0.00%
2023/12/19	0	0.00	3	157.83	159.00	-3	3,615	-0.08%
2023/12/18	1	157.50	1	153.57	157.00	0	3,606	0.00%
2023/12/15	2	154.00	5	154.00	154.00	-3	3,614	-0.08%
2023/12/14	1	157.50	0	0.00	157.50	1	3,613	0.03%
2023/12/12	1	158.50	1	157.00	158.50	0	3,674	0.00%
2023/12/11	3	157.17	3	158.33	157.00	0	3,711	0.00%
2023/12/08	9	158.56	4.2	158.36	157.50	4.8	3,758	0.13%
2023/12/07	3.2	152.50	2	153.50	153.50	1.2	3,744	0.03%
2023/12/06	0	0.00	8.7	150.45	151.50	-8.7	3,796	-0.23%
2023/12/05	2	147.50	0	0.00	146.50	2	3,822	0.05%
2023/12/04	2	149.50	0	0.00	149.50	2	3,840	0.05%
2023/12/01	1	151.00	0	0.00	151.00	1	3,899	0.03%
2023/11/29	0	0.00	2	150.00	153.00	-2	4,237	-0.05%
2023/11/28	2	149.50	6	149.00	150.00	-4	4,205	-0.10%
2023/11/27	3	148.32	2	151.73	146.00	1	4,197	0.02%
2023/11/24	1	151.00	1.1	150.41	151.00	-0.1	4,185	0.00%
2023/11/22	0	0.00	31	147.16	147.50	-31	4,123	-0.75%
2023/11/21	1	145.00	2	145.50	145.00	-1	4,116	-0.02%
2023/11/20	23	143.98	3	144.50	144.00	20	4,136	0.48%
2023/11/17	1	146.00	3	145.83	146.50	-2	4,116	-0.05%
2023/11/16	4	144.13	0	0.00	142.50	4	4,079	0.10%
2023/11/15	2	147.25	28	148.41	147.50	-26	4,029	-0.65%
2023/11/14	18	146.00	2	146.00	146.00	16	4,001	0.40%
2023/11/13	0	0.00	1	143.50	143.50	-1	3,969	-0.03%
2023/11/10	1	141.00	0	0.00	141.50	1	3,972	0.03%
2023/11/09	3	142.00	0	0.00	140.50	3	3,987	0.08%
2023/11/08	1	144.50	2.1	144.98	144.50	-1.1	4,002	-0.03%
2023/11/07	0.1	143.00	2.3	143.72	145.00	-2.2	4,036	-0.05%
2023/11/06	0	0.00	7.1	140.21	140.00	-7.1	4,005	-0.18%
2023/11/03	10.1	139.64	10	136.80	135.50	0.1	3,978	0.00%
2023/11/02	4	146.88	8	148.31	149.50	-4	3,770	-0.11%
2023/11/01	2	144.00	1	145.50	144.00	1	3,806	0.03%
2023/10/31	2	143.25	1	144.50	144.00	1	4,054	0.02%
2023/10/30	4	141.75	11	145.09	146.50	-7	4,038	-0.17%
2023/10/27	2.1	138.55	0	0.00	140.00	2.1	4,005	0.05%
2023/10/26	12.1	140.79	4	141.88	139.50	8.1	4,071	0.20%
2023/10/25	5	148.80	14	148.82	144.50	-9	4,033	-0.22%
2023/10/24	8	144.06	3	145.66	144.00	5	3,899	0.13%
2023/10/23	0	0.00	2	142.00	142.00	-2	3,814	-0.05%
2023/10/20	1	141.00	6.1	141.08	142.50	-5.1	3,867	-0.13%
2023/10/19	1.1	137.07	1	139.00	138.50	0.1	3,886	0.00%
2023/10/17	8	141.00	3	140.17	140.00	5	3,893	0.13%
2023/10/16	1	137.00	0.1	137.50	136.50	0.9	3,987	0.02%
2023/10/13	4	137.25	2	138.75	139.00	2	4,006	0.05%
2023/10/12	2	135.51	3	136.83	137.50	-1	3,991	-0.02%
2023/10/11	3	138.00	5.1	138.81	137.00	-2	3,986	-0.05%
2023/10/06	3.2	138.34	1	138.00	137.00	2.2	3,969	0.05%
2023/10/05	1	141.00	2.1	142.39	141.50	-1.1	3,945	-0.03%
2023/10/04	4	134.01	0	0.00	138.00	4	3,881	0.10%
2023/10/03	0	0.00	1	139.00	138.00	-1	3,843	-0.03%
2023/09/28	1	133.50	0	0.00	133.50	1	3,819	0.03%
2023/09/26	1	135.99	0	0.00	135.00	1	3,832	0.03%
2023/09/25	0	0.00	0	137.50	136.50	0	3,826	0.00%
2023/09/22	0	136.50	0	0.00	137.00	0	3,811	0.00%
2023/09/21	3	136.33	4	136.25	136.00	-1	3,805	-0.03%
2023/09/20	1	138.49	0	0.00	138.00	1	3,771	0.03%
2023/09/19	0	0.00	2	141.00	141.00	-2	3,738	-0.05%
2023/09/18	2	141.50	1.5	141.33	142.00	0.5	3,712	0.01%
2023/09/15	5	144.80	9	146.33	144.50	-4	3,678	-0.11%
2023/09/14	5	142.70	1	143.50	143.00	4	3,591	0.11%
2023/09/13	5	139.70	4	142.50	143.50	1	3,542	0.03%
2023/09/12	2	140.00	4	140.13	140.50	-2	3,494	-0.06%
2023/09/11	3.1	136.39	2	137.25	138.00	1.1	3,420	0.03%
2023/09/08	3	134.67	21	136.40	135.50	-18	3,340	-0.54%
2023/09/07	1	134.00	0.1	135.00	135.00	1	3,326	0.03%
2023/09/06	2	131.00	2	131.50	133.00	0	3,289	0.00%
2023/09/05	12.1	133.00	10	133.85	134.00	2	3,287	0.06%
2023/09/04	1	127.50	1.4	126.65	128.50	-0.4	3,087	-0.01%
2023/08/31	0	0.00	1	120.50	120.00	-1	2,922	-0.03%
2023/08/29	0	0.00	3	115.00	117.00	-3	2,902	-0.10%
2023/08/28	0	112.50	0	0.00	113.00	0	2,890	0.00%
2023/08/25	3	113.00	0	0.00	113.00	3	2,919	0.10%
2023/08/24	1	118.00	2	117.75	116.00	-1	2,926	-0.03%
2023/08/18	1	114.00	2	117.00	113.50	-1	3,110	-0.03%
2023/08/17	3.2	116.19	0	0.00	116.50	3.2	3,087	0.10%
2023/08/15	0.1	115.60	1	115.50	116.00	-1	3,063	-0.03%
2023/08/14	3.1	117.29	0	0.00	117.00	3.1	3,046	0.10%
2023/08/11	0	0.00	2	121.00	121.00	-2	2,996	-0.07%
2023/08/10	1	117.51	0	0.00	118.00	1	2,943	0.03%
2023/08/09	1	122.00	7	121.21	121.00	-6	2,884	-0.21%
2023/08/08	8	119.06	1	119.00	118.00	7	2,835	0.25%
2023/08/07	3.2	119.00	2	117.25	117.00	1.2	2,783	0.04%
2023/08/04	2	123.00	10	123.05	122.50	-8	2,654	-0.30%
2023/08/02	0	0.00	1.1	114.09	114.00	-1.1	2,391	-0.05%
2023/08/01	9	114.55	0	0.00	115.00	9	2,389	0.38%
2023/07/31	0	0.00	11.1	116.18	116.50	-11.1	2,402	-0.46%
2023/07/28	4.1	112.25	0	0.00	112.50	4.1	2,288	0.18%
2023/07/27	0	0.00	2	114.75	114.50	-2	2,251	-0.09%
2023/07/26	2.2	115.16	1	112.50	112.50	1.2	2,237	0.05%
2023/07/25	27	116.94	9	117.94	115.00	18	2,198	0.82%
2023/07/24	12	118.33	11	117.95	118.00	1	2,104	0.05%
2023/07/21	13	114.38	5	116.00	115.50	8	2,018	0.40%
2023/07/20	2	115.25	1	114.50	114.50	1	1,972	0.05%
2023/07/19	2	117.50	0	0.00	118.50	2	1,900	0.11%
2023/07/18	2	110.00	2.1	110.80	113.00	-0.1	1,770	0.00%
2023/07/17	3.1	108.82	4	109.63	109.50	-0.9	1,741	-0.05%
2023/07/14	6	111.00	0	0.00	110.50	6	1,729	0.35%
2023/07/13	0	0.00	1	106.00	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	1	106.50	106.50	-1	1,661	-0.06%
2023/07/06	1	107.50	2	107.50	108.00	-1	1,647	-0.06%
2023/07/05	1	108.00	3	106.00	106.00	-2	1,627	-0.12%
2023/07/04	1	102.51	0	0.00	106.00	1	1,615	0.06%
2023/06/29	2	100.50	2	101.00	101.00	0	1,602	0.00%
2023/06/26	1	100.00	0	0.00	100.00	1	1,600	0.06%
2023/06/21	3	102.17	1	102.00	101.50	2	1,592	0.13%
2023/06/19	2	104.00	0	0.00	102.50	2	1,586	0.13%
2023/06/16	0	0.00	1	107.00	106.00	-1	1,566	-0.06%
2023/06/14	0	105.50	0	0.00	105.00	0	1,536	0.00%
2023/06/13	1	106.50	2	106.25	107.00	-1	1,527	-0.07%
2023/06/09	3	105.50	2	106.50	104.00	1	1,475	0.07%
2023/06/08	2	104.75	1	105.00	105.00	1	1,422	0.07%
2023/06/05	5	104.50	1	104.50	105.00	4	1,419	0.28%
2023/06/02	0	0.00	2	104.50	104.50	-2	1,409	-0.14%
2023/06/01	0	0.00	1	104.00	103.50	-1	1,402	-0.07%
2023/05/31	1	103.50	1	102.50	102.00	0	1,405	0.00%
2023/05/30	1	101.50	0	0.00	102.00	1	1,374	0.07%
2023/05/29	1	104.00	3	103.83	104.00	-2	1,378	-0.15%
2023/05/26	1	103.00	1	106.00	102.50	0	1,370	0.00%
2023/05/25	2	104.25	2	105.25	104.00	0	1,457	0.00%
2023/05/24	4	102.88	6	102.47	104.50	-2	1,433	-0.14%
2023/05/23	1	98.80	0	0.00	98.10	1	1,354	0.07%
2023/05/19	3	98.30	0	0.00	98.50	3	1,383	0.22%
2023/05/18	3	98.70	0	0.00	98.60	3	1,399	0.21%
2023/05/16	0	0.00	3	97.23	97.10	-3	1,409	-0.21%
2023/05/15	0	0.00	2	95.40	95.10	-2	1,401	-0.14%
2023/05/12	1	93.60	1.2	94.20	95.90	-0.2	1,418	-0.01%
2023/05/11	0.2	92.60	0	0.00	92.70	0.2	1,412	0.01%
2023/05/10	1	92.60	0	0.00	92.50	1	1,435	0.07%
2023/05/08	2	93.25	4	93.90	93.20	-2	1,485	-0.13%
2023/05/05	6	96.52	1	98.20	95.80	5	1,514	0.33%
2023/05/04	1	93.70	0	0.00	93.90	1	1,576	0.06%
2023/04/28	1	94.30	0	0.00	94.30	1	1,683	0.06%
2023/04/27	0	0.00	1	92.50	92.60	-1	1,679	-0.06%
2023/04/26	0	0.00	2	92.50	93.30	-2	1,679	-0.12%
2023/04/25	0	0.00	1	91.40	91.10	-1	1,681	-0.06%
2023/04/24	0.1	95.20	0	0.00	95.20	0.1	1,671	0.01%
2023/04/20	2	98.70	0	0.00	98.50	2	1,693	0.12%
2023/04/19	1	100.50	0	0.00	100.00	1	1,743	0.06%
2023/04/18	1	101.50	0	0.00	101.50	1	1,856	0.05%
2023/04/17	5	102.80	2	103.25	102.50	3	1,862	0.16%
2023/04/14	0	0.00	2.1	101.00	101.00	-2.1	1,852	-0.11%
2023/04/13	1	100.50	1	101.50	100.50	0	1,851	0.00%
2023/04/10	0.2	101.00	0	0.00	101.50	0.2	1,862	0.01%
2023/04/07	0	0.00	1	100.50	101.00	-1	1,865	-0.05%
2023/03/31	1	99.80	2	99.90	99.80	-1	1,847	-0.05%
2023/03/30	2	99.60	0	0.00	99.60	2	1,842	0.11%
2023/03/29	0.1	102.00	1	102.50	102.50	-0.9	1,840	-0.05%
2023/03/28	2	102.00	0	0.00	102.00	2	1,851	0.11%
2023/03/23	4	104.50	0	0.00	104.50	4	1,905	0.21%
2023/03/22	0	0.00	2	104.25	104.00	-2	1,909	-0.10%
2023/03/21	0	0.00	2	103.00	102.50	-2	1,914	-0.10%
2023/03/17	1	101.50	0	0.00	100.00	1	1,924	0.05%
2023/03/16	1	100.00	1	100.00	99.70	0	1,920	0.00%
2023/03/15	0	0.00	1	102.50	101.50	-1	1,925	-0.05%
2023/03/14	1	101.50	0	0.00	101.00	1	1,943	0.05%
2023/03/13	4	102.13	0	0.00	102.50	4	1,942	0.21%
2023/03/10	1	103.51	0	0.00	104.00	1	1,933	0.05%
2023/03/09	7	105.79	2	106.00	107.00	5	1,959	0.26%
2023/03/08	3	103.33	1	103.50	103.50	2	1,952	0.10%
2023/03/06	1	104.50	0	0.00	104.50	1	1,944	0.05%
2023/03/03	3	104.50	3	104.67	104.00	0	1,942	0.00%
2023/03/02	0	0.00	6	104.00	104.00	-6	1,951	-0.31%
2023/03/01	2	104.00	1	104.00	106.50	1	1,948	0.05%
2023/02/24	3	108.33	1	108.50	108.50	2	1,929	0.10%
2023/02/23	4	112.00	3	111.67	111.00	1	1,910	0.05%
2023/02/22	1	106.50	1	107.00	107.00	0	1,815	0.00%
2023/02/21	0	0.00	1	106.00	108.00	-1	1,837	-0.05%
2023/02/20	8	105.31	1	104.00	106.00	7	1,863	0.38%
2023/02/17	3	102.50	0	0.00	103.00	3	1,881	0.16%
2023/02/16	1	103.00	0	0.00	104.50	1	1,909	0.05%
2023/02/15	0	0.00	1	104.50	102.50	-1	1,927	-0.05%
2023/02/14	2	103.50	1	104.00	103.50	1	1,939	0.05%
2023/02/13	0	0.00	0.1	104.50	104.50	-0.1	1,960	-0.01%
2023/02/10	1	105.00	1	105.50	106.00	0	2,005	0.00%
2023/02/09	1	105.00	0	0.00	105.00	1	2,142	0.05%
2023/02/08	0	0.00	2	105.75	105.50	-2	2,341	-0.09%
2023/02/07	1	105.00	0	0.00	105.00	1	2,324	0.04%
2023/02/06	2	103.50	3	104.50	103.50	-1	2,324	-0.04%
2023/02/03	1	107.00	1	106.50	107.50	0	2,294	0.00%
2023/02/02	5	105.10	9.5	107.06	108.00	-4.5	2,249	-0.20%
2023/02/01	3.1	100.15	1	100.00	102.00	2.1	2,157	0.10%
2023/01/31	0	0.00	2	95.20	96.90	-2	2,146	-0.09%
2023/01/30	1	94.30	9	94.10	94.30	-8	2,128	-0.38%
2023/01/16	0	0.00	1	91.90	91.00	-1	2,168	-0.05%
2023/01/13	5	91.30	3	91.43	90.70	2	2,183	0.09%
2023/01/12	6	93.40	0	0.00	92.80	6	2,189	0.27%
2023/01/11	0	94.30	2	96.10	94.70	-2	2,210	-0.09%
2023/01/10	1	94.50	0.1	94.60	95.50	0.9	2,210	0.04%
2023/01/09	1	96.00	13	95.35	96.00	-12	2,207	-0.54%
2023/01/06	3	94.20	10	92.99	94.40	-7	2,163	-0.32%
2023/01/05	0	0.00	2	89.30	89.20	-2	2,058	-0.10%
2022/12/30	0	0.00	1	86.60	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	1	82.90	85.50	-1	2,156	-0.05%
2022/12/28	1	83.70	0	0.00	83.50	1	2,165	0.05%
2022/12/23	1	85.90	0	0.00	86.10	1	2,187	0.05%
2022/12/20	2	86.70	0	0.00	85.90	2	2,250	0.09%
2022/12/16	1	89.80	0	0.00	90.30	1	2,305	0.04%
2022/12/15	0	0.00	1	91.00	91.00	-1	2,360	-0.04%
2022/12/09	0.5	89.06	1	88.90	89.10	-0.5	2,719	-0.02%
2022/12/07	0	0.00	1	89.10	87.60	-1	2,772	-0.04%
2022/12/01	1	92.50	4	92.00	92.70	-3	2,786	-0.11%
2022/11/29	0.1	88.00	0	0.00	87.90	0.1	2,810	0.00%
2022/11/24	0	0.00	1	89.50	89.70	-1	2,844	-0.04%
2022/11/21	1	87.50	0	0.00	86.40	1	2,864	0.04%
2022/11/18	0	0.00	3	88.67	88.60	-3	2,849	-0.11%
2022/11/17	0	0.00	3	90.50	89.40	-3	2,836	-0.11%
2022/11/15	1	88.50	1	87.90	89.00	0	2,776	0.00%
2022/11/14	1	86.88	0	0.00	87.80	1	2,743	0.04%
2022/11/11	0	0.00	2	86.85	87.10	-2	2,711	-0.07%
2022/11/10	1	86.30	5	86.00	86.40	-4	2,678	-0.15%
2022/11/08	0	0.00	3	84.30	84.60	-3	2,621	-0.11%
2022/11/07	4	84.55	8	84.61	86.10	-4	2,577	-0.16%
2022/11/04	5	77.06	2	78.10	79.50	3	2,435	0.12%
2022/11/03	2	83.30	1	83.40	83.00	1	2,235	0.04%
2022/11/02	1	83.10	1	83.20	82.90	0	2,236	0.00%
2022/11/01	2	82.15	2	81.70	81.30	0	2,225	0.00%
2022/10/31	1	82.30	0	0.00	81.20	1	2,277	0.04%
2022/10/28	1	80.00	7	80.21	79.70	-6	2,302	-0.26%
2022/10/27	0	0.00	4	81.58	81.70	-4	2,332	-0.17%
2022/10/26	1	79.10	0	0.00	79.30	1	2,303	0.04%
2022/10/25	2	80.00	0	0.00	80.10	2	2,294	0.09%
2022/10/24	7	81.91	7	82.19	80.10	0	2,282	0.00%
2022/10/21	0	82.80	0	0.00	80.90	0	2,253	0.00%
2022/10/20	1	81.20	0	0.00	81.90	1	2,242	0.04%
2022/10/19	2	82.20	3	83.37	82.30	-1	2,241	-0.04%
2022/10/18	1	82.80	0	0.00	82.60	1	2,214	0.05%
2022/10/17	0	0.00	1	81.40	81.90	-1	2,222	-0.05%
2022/10/14	3	81.43	0	81.00	81.10	3	2,228	0.13%
2022/10/13	2	78.60	2	76.40	76.40	0	2,228	0.00%
2022/10/12	2	76.97	0	0.00	77.30	2	2,222	0.09%
2022/10/07	2	84.80	0	0.00	84.20	2	2,203	0.09%
2022/10/04	11	85.40	2	87.50	84.70	9	2,163	0.42%
2022/10/03	0	0.00	1	83.30	84.20	-1	2,162	-0.05%
2022/09/30	1	81.90	0.2	83.00	83.20	0.8	2,172	0.04%
2022/09/29	0	0.00	4	83.95	84.10	-4	2,198	-0.18%
2022/09/28	0	0.00	1	82.30	80.60	-1	2,233	-0.04%
2022/09/27	0	0.00	3	82.27	82.50	-3	2,268	-0.13%
2022/09/26	8	82.35	2	83.60	81.00	6	2,281	0.26%
2022/09/23	6	88.50	3	87.67	86.80	3	2,247	0.13%
2022/09/22	1.1	86.43	0	0.00	86.90	1.1	2,209	0.05%
2022/09/21	2	87.45	0	0.00	87.10	2	2,133	0.09%
2022/09/19	2.1	89.50	8	89.78	88.60	-5.9	1,961	-0.30%
2022/09/16	3	87.67	0	0.00	87.50	3	1,872	0.16%
2022/09/15	5	91.00	0	0.00	90.50	5	1,769	0.28%
2022/09/14	2	88.50	0	0.00	88.90	2	1,752	0.11%
2022/09/13	3	90.70	0.1	91.40	90.50	2.9	1,732	0.17%
2022/09/12	2	90.95	3	90.97	91.80	-1	1,738	-0.06%
2022/09/08	1	90.50	1.1	90.60	90.50	-0.1	1,742	0.00%
2022/09/07	0	0.00	0.1	88.60	88.80	-0.1	1,728	-0.01%
2022/09/06	1	90.10	0	0.00	90.10	1	1,721	0.06%
2022/09/05	4.1	89.94	13	88.51	91.20	-8.9	1,700	-0.52%
2022/09/02	4	94.85	1	94.80	94.00	3	1,650	0.18%
2022/09/01	1	96.40	1	96.60	97.20	0	1,611	0.00%
2022/08/30	3	97.20	0	0.00	97.00	3	1,590	0.19%
2022/08/29	4	97.60	3	97.63	98.00	1	1,572	0.06%
2022/08/25	0	0.00	3	100.83	99.90	-3	1,537	-0.20%
2022/08/24	6	99.30	0	0.00	99.10	6	1,535	0.39%
2022/08/23	1	99.00	0	0.00	99.70	1	1,535	0.07%
2022/08/22	1	101.50	0	0.00	100.50	1	1,523	0.07%
2022/08/19	0.1	104.00	0	0.00	104.00	0.1	1,511	0.01%
2022/08/18	0	103.00	0.2	102.50	103.00	-0.2	1,509	-0.01%
2022/08/17	2	103.00	2	103.00	103.00	0	1,501	0.00%
2022/08/16	2	103.50	2	104.00	103.50	0	1,490	0.00%
2022/08/12	0	0.00	2	101.75	103.00	-2	1,473	-0.14%
2022/08/10	1.1	98.43	0	0.00	97.80	1.1	1,452	0.07%
2022/08/05	1	100.50	11	100.20	101.50	-10	1,426	-0.70%
2022/08/04	15	100.47	2	100.45	100.50	13	1,374	0.95%
2022/08/03	3	102.67	2	102.50	102.50	1	1,346	0.07%
2022/08/01	1	109.00	1	109.50	109.00	0	1,363	0.00%
2022/07/29	0	0.00	4	108.00	108.50	-4	1,393	-0.29%
2022/07/28	0	109.00	4	110.50	107.50	-4	1,399	-0.29%
2022/07/26	0.1	109.50	5	110.20	110.00	-4.9	1,389	-0.35%
2022/07/22	0	0.00	2	113.50	110.00	-2	1,382	-0.14%
2022/07/21	2	113.26	2	114.25	114.00	0	1,374	0.00%
2022/07/20	2.1	111.73	0	0.00	110.50	2.1	1,380	0.15%
2022/07/19	1	109.00	0	0.00	109.00	1	1,388	0.07%
2022/07/13	2	104.00	2	105.00	104.50	0	1,438	0.00%
2022/07/11	2	105.00	2	105.00	105.50	0	1,420	0.00%
2022/07/08	1	107.03	1.2	107.72	107.00	-0.1	1,411	-0.01%
2022/07/07	1	105.50	1	103.00	106.50	0	1,396	0.00%
2022/07/06	0	122.50	1	120.00	120.00	-1	1,358	-0.07%
2022/07/04	2	134.99	3	132.67	131.00	-1	1,267	-0.08%
2022/06/30	2	138.00	2	138.50	139.50	0	1,243	0.00%
2022/06/29	4	137.50	4	138.38	140.00	0	1,240	0.00%
2022/06/28	1	140.49	0	0.00	139.50	1	1,241	0.08%
2022/06/27	2.1	141.53	2	141.01	142.50	0.1	1,257	0.01%
2022/06/24	2.1	136.14	5	137.20	139.50	-2.9	1,256	-0.23%
2022/06/23	3	133.84	3	134.83	136.00	0	1,255	0.00%
2022/06/22	1.1	135.45	1	136.52	135.00	0.1	1,242	0.01%
2022/06/21	0	137.00	0	0.00	140.00	0	1,224	0.00%
2022/06/20	1	137.50	1	136.50	136.50	0	1,213	0.00%
2022/06/17	0	140.00	0	0.00	142.00	0	1,193	0.00%
2022/06/16	1	142.50	0	0.00	141.00	1	1,179	0.08%
2022/06/15	1	142.00	1	143.00	144.00	0	1,178	0.00%
2022/06/14	1	142.53	1	143.50	143.50	0	1,182	0.00%
2022/06/13	0	146.00	0	0.00	145.00	0	1,204	0.00%
2022/06/10	1	146.50	1	147.50	148.00	0	1,221	0.00%
2022/06/08	0	0.00	0	148.50	149.00	0	1,252	0.00%
2022/06/07	0	147.00	0	0.00	147.00	0	1,292	0.00%
2022/06/06	2	146.00	0	0.00	148.00	2	1,335	0.15%
2022/06/02	2	148.50	2	149.50	148.00	0	1,419	0.00%
2022/06/01	0	0.00	0	150.00	150.50	0	1,439	0.00%
2022/05/31	0	0.00	2.2	149.00	149.00	-2.2	1,446	-0.15%
2022/05/30	0	0.00	1	147.99	147.50	-1	1,462	-0.07%
2022/05/24	0	144.00	0	0.00	142.50	0	1,632	0.00%
2022/05/19	0	143.50	0	146.50	147.00	0	1,911	0.00%
2022/05/18	0.1	145.00	0	0.00	145.50	0.1	1,912	0.00%
2022/05/17	0	0.00	1	144.50	145.00	-1	1,934	-0.05%
2022/05/16	2	141.50	2	142.00	142.00	0	1,968	0.00%
2022/05/13	0	140.50	0	0.00	140.00	0	1,972	0.00%
2022/05/12	0.1	139.00	0	0.00	139.00	0.1	1,980	0.00%
2022/05/10	2	137.50	2	139.25	141.00	0	2,006	0.00%
2022/05/09	1.1	143.00	5	143.00	142.00	-4	2,036	-0.19%
2022/05/06	3	146.50	1	148.50	146.50	2	2,058	0.10%
2022/05/05	0	154.00	2	153.75	153.50	-2	2,070	-0.10%
2022/05/03	1	150.00	1	151.00	150.50	0	2,057	0.00%
2022/04/29	1	152.00	0	0.00	151.00	1	2,063	0.05%
2022/04/28	1	148.50	1	149.50	149.50	0	2,074	0.00%
2022/04/27	1	146.00	0	0.00	149.50	1	2,070	0.05%
2022/04/26	1	150.50	1	152.00	150.50	0	2,053	0.00%
2022/04/25	1.1	153.36	0	0.00	150.50	1.1	2,041	0.05%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/21	0	0.00	3	160.33	156.50	-3	1,998	-0.15%
2022/04/20	4	156.75	0	0.00	156.50	4	1,976	0.20%
2022/04/18	1	157.50	1	159.00	159.00	0	1,962	0.00%
2022/04/15	5	159.00	2	159.25	159.50	3	1,963	0.15%
2022/04/13	0	0.00	1	162.50	162.50	-1	2,013	-0.05%
2022/04/12	1	160.50	0	0.00	161.00	1	2,111	0.05%
2022/04/11	1.4	161.25	1.1	161.97	161.00	0.3	2,130	0.02%
2022/04/08	2	166.50	1	164.00	166.00	1	2,120	0.05%
2022/04/07	6	167.17	7	166.86	166.50	-1	2,117	-0.05%
2022/04/06	2	167.50	0	0.00	168.50	2	2,112	0.09%
2022/04/01	0	0.00	0.5	170.00	170.50	-0.5	2,117	-0.02%
2022/03/31	0	0.00	1	170.50	172.00	-1	2,114	-0.05%
2022/03/30	1	171.00	0	0.00	171.00	1	2,120	0.05%
2022/03/25	0	0.00	1	172.00	170.50	-1	2,242	-0.04%
2022/03/24	0.2	170.00	0	0.00	171.00	0.2	2,263	0.01%
2022/03/23	2	170.00	0	0.00	170.50	2	2,310	0.09%
2022/03/22	0.1	169.50	1	170.00	169.50	-0.9	2,384	-0.04%
2022/03/21	1.1	170.45	0	0.00	170.00	1.1	2,411	0.05%
2022/03/16	0	0.00	1	165.50	166.50	-1	2,430	-0.04%
2022/03/10	1	161.00	1.3	163.46	166.00	-0.3	2,418	-0.01%
2022/03/09	3.4	157.56	1	158.50	159.00	2.4	2,390	0.10%
2022/03/08	9.2	159.15	2	156.50	157.00	7.2	2,371	0.30%
2022/03/07	7	163.14	2	164.00	165.00	5	2,311	0.22%
2022/03/04	3	167.67	0	0.00	167.00	3	2,300	0.13%
2022/03/03	6	170.08	1	171.00	169.50	5	2,305	0.22%
2022/03/02	1	166.50	1	168.50	169.00	0	2,305	0.00%
2022/03/01	0	0.00	1	166.50	167.00	-1	2,333	-0.04%
2022/02/25	0.1	166.50	0	0.00	164.00	0.1	2,345	0.00%
2022/02/24	12	165.79	2	165.25	164.50	10	2,325	0.43%
2022/02/23	6.1	174.50	2	173.50	172.50	4.1	2,227	0.19%
2022/02/22	2	175.00	0	0.00	175.50	2	2,079	0.10%
2022/02/21	1	178.00	8.2	176.59	178.00	-7.2	2,072	-0.35%
2022/02/18	3	173.67	2.1	172.61	174.50	0.9	2,072	0.04%
2022/02/17	0.1	175.00	0	0.00	173.50	0.1	2,105	0.00%
2022/02/16	0	0.00	0.2	173.59	174.00	-0.2	2,181	-0.01%
2022/02/15	0	170.50	0	0.00	170.00	0	2,163	0.00%
2022/02/11	0	172.00	0	0.00	171.00	0	2,181	0.00%
2022/02/10	1.3	172.27	6	171.50	172.00	-4.7	2,198	-0.21%
2022/02/09	7	176.50	10	175.95	175.50	-3	2,197	-0.14%
2022/02/08	0	0.00	4.3	171.23	171.00	-4.3	2,201	-0.20%
2022/02/07	0	0.00	1	168.00	168.50	-1	2,226	-0.04%
2022/01/25	0.1	160.50	0	0.00	160.50	0.1	2,297	0.00%
2022/01/24	0.2	159.00	0	0.00	162.00	0.2	2,342	0.01%
2022/01/21	1	159.50	0.1	160.50	162.00	0.9	2,379	0.04%
2022/01/17	0	0.00	5	162.00	162.00	-5	2,790	-0.18%
2022/01/13	7.3	159.01	0.1	159.50	158.50	7.2	2,971	0.24%
2022/01/12	0	162.00	5	160.50	161.00	-5	2,989	-0.17%
2022/01/11	0	0.00	0	164.00	164.00	0	2,985	0.00%
2022/01/10	0	0.00	0.2	164.00	165.50	-0.2	2,976	-0.01%
2022/01/07	0.1	165.00	0	0.00	163.50	0.1	2,986	0.00%
2022/01/06	0	168.50	0	0.00	168.00	0	2,974	0.00%
2022/01/05	6	170.00	1.1	172.09	170.00	5	2,974	0.17%
2022/01/04	0	168.00	0	0.00	168.50	0	2,924	0.00%
2022/01/03	0	168.67	0	167.50	167.50	0	2,957	0.00%
2021/12/28	0	0.00	1	167.47	165.50	-1	2,997	-0.03%
2021/12/24	0	169.00	0	169.00	169.00	0	3,039	0.00%
2021/12/23	0	168.00	3.3	169.55	169.00	-3.3	3,069	-0.11%
2021/12/22	1	167.50	1	168.50	167.50	0	3,067	0.00%
2021/12/21	1	171.50	5	172.10	168.00	-4	3,060	-0.13%
2021/12/20	1	167.00	0.1	167.00	165.50	0.9	2,988	0.03%
2021/12/17	0.1	167.00	8	167.31	166.00	-7.9	2,994	-0.27%
2021/12/16	1	167.50	6.1	164.91	167.50	-5.1	2,962	-0.17%
2021/12/13	3	160.00	0	0.00	159.00	3	2,864	0.10%
2021/12/10	0	0.00	1	158.00	160.00	-1	2,880	-0.03%
2021/12/09	1.3	159.73	0	0.00	160.00	1.3	2,879	0.05%
2021/12/08	0	0.00	0	161.00	160.50	0	2,893	0.00%
2021/12/07	1.1	159.56	0	159.50	158.50	1.1	2,884	0.04%
2021/12/06	0	161.50	0	0.00	160.50	0	2,867	0.00%
2021/12/02	0	162.50	0	0.00	161.00	0	2,919	0.00%
2021/11/30	5.2	164.83	5	163.20	162.00	0.2	2,906	0.01%
2021/11/29	1	164.51	0	0.00	164.50	1	2,936	0.03%
2021/11/26	6	167.58	4	167.38	165.50	2	2,951	0.07%
2021/11/25	1	171.50	5	169.70	168.50	-4	2,932	-0.14%
2021/11/24	2.1	166.23	0	0.00	166.00	2.1	2,906	0.07%
2021/11/23	3	167.50	1	168.50	168.00	2	2,918	0.07%
2021/11/22	1.1	169.82	3	170.17	170.00	-1.9	2,923	-0.06%
2021/11/19	2	169.00	4	171.25	168.50	-2	2,934	-0.07%
2021/11/18	1	168.50	3	169.17	168.50	-2	2,901	-0.07%
2021/11/17	1.1	168.36	2	169.25	168.50	-0.9	2,907	-0.03%
2021/11/16	1	168.02	1	168.00	168.00	0	2,929	0.00%
2021/11/15	3	169.83	7.4	168.94	170.00	-4.4	2,923	-0.15%
2021/11/12	3.3	163.05	0	0.00	163.00	3.3	2,893	0.11%
2021/11/11	0	164.00	0	165.00	163.50	0	2,924	0.00%
2021/11/10	0	0.00	0.1	162.00	163.00	-0.1	2,957	0.00%
2021/11/09	0.1	163.50	2	164.50	161.50	-1.9	2,982	-0.07%
2021/11/08	3	163.49	3	163.67	165.00	0	3,011	0.00%
2021/11/05	5.4	158.64	3	162.83	162.00	2.4	3,023	0.08%
2021/11/04	8.1	165.70	4	170.63	163.00	4.1	2,965	0.14%
2021/11/03	2	167.50	4	168.88	167.50	-2	2,977	-0.07%
2021/11/02	13.2	170.57	13.4	171.25	167.50	-0.2	3,017	-0.01%
2021/11/01	4.2	169.02	2	168.75	170.00	2.2	3,036	0.07%
2021/10/29	3.1	168.06	0	0.00	167.00	3.1	3,185	0.10%
2021/10/28	10	169.35	3	170.00	168.00	7	3,310	0.21%
2021/10/27	12.2	165.49	10	169.35	170.00	2.2	3,318	0.06%
2021/10/26	0.2	165.00	0	0.00	164.50	0.2	3,263	0.01%
2021/10/25	11	167.77	11	166.23	164.50	0	3,236	0.00%
2021/10/22	4	163.00	6.2	161.77	166.00	-2.2	3,055	-0.07%
2021/10/21	3	155.17	1	158.00	151.00	2	2,955	0.07%
2021/10/20	1	156.50	2	155.00	156.50	-1	2,962	-0.03%
2021/10/19	0.1	153.00	3	152.00	153.00	-2.9	2,997	-0.10%
2021/10/18	1	148.00	1	150.00	148.00	0	3,070	0.00%
2021/10/15	1	149.50	1	150.50	149.50	0	3,113	0.00%
2021/10/14	2.1	145.24	2	147.75	146.50	0.1	3,139	0.00%
2021/10/13	4.2	148.56	1	150.50	146.50	3.2	3,158	0.10%
2021/10/12	0.1	152.73	0	0.00	152.50	0.1	3,156	0.00%
2021/10/08	0.1	158.00	2	158.50	157.00	-1.9	3,138	-0.06%
2021/10/07	0	0.00	4	151.88	153.50	-4	3,115	-0.13%
2021/10/05	1	148.00	7	145.71	148.00	-6	3,173	-0.19%
2021/10/01	0	0.00	1.1	146.97	146.50	-1.1	3,143	-0.03%
2021/09/30	1	146.00	2	147.25	146.50	-1	3,143	-0.03%
2021/09/29	15	147.97	28	148.45	148.50	-13	3,133	-0.41%
2021/09/28	22	152.50	7.5	151.70	152.00	14.5	3,145	0.46%
2021/09/27	22	152.07	24	151.85	152.00	-2	3,152	-0.06%
2021/09/24	4	152.76	0	0.00	152.50	4	3,162	0.13%
2021/09/22	0	153.50	0	0.00	152.50	0	3,217	0.00%
2021/09/16	2	154.50	0	0.00	156.00	2	3,261	0.06%
2021/09/15	0.2	157.50	0.3	157.50	156.50	-0.1	3,318	0.00%
2021/09/13	1.1	157.10	5.3	157.81	157.00	-4.3	3,517	-0.12%
2021/09/10	0	0.00	1	154.50	154.50	-1	3,537	-0.03%
2021/09/08	5.1	153.39	1	156.50	151.00	4.1	3,574	0.11%
2021/09/07	1	156.00	13	158.00	157.00	-12	3,553	-0.34%
2021/09/06	2	158.00	0	0.00	158.00	2	3,553	0.06%
2021/09/03	0	0.00	2	159.25	159.50	-2	3,554	-0.06%
2021/09/02	3	162.17	2	163.25	161.00	1	3,588	0.03%
2021/09/01	5	159.40	10	159.20	160.50	-5	3,565	-0.14%
2021/08/31	1	158.00	0	0.00	157.50	1	3,554	0.03%
2021/08/30	0.1	156.50	1	156.00	156.50	-0.9	3,579	-0.03%
2021/08/27	1.1	157.03	1	156.50	154.50	0.1	3,589	0.00%
2021/08/26	2	158.01	0	0.00	158.50	2	3,567	0.06%
2021/08/25	5	160.10	2	160.75	161.50	3	3,571	0.08%
2021/08/24	0	0.00	0.2	158.50	157.00	-0.2	3,581	-0.01%
2021/08/23	2	158.75	7.2	156.54	159.00	-5.2	3,586	-0.14%
2021/08/20	4	152.50	9.2	154.60	153.50	-5.2	3,605	-0.14%
2021/08/19	15	154.57	3	154.50	152.50	12	3,567	0.34%
2021/08/18	7.2	151.49	28	154.59	158.00	-20.8	3,576	-0.58%
2021/08/17	24	158.04	5.7	157.30	154.50	18.3	3,569	0.51%
2021/08/16	16.1	158.57	15	159.13	160.00	1.1	3,552	0.03%
2021/08/13	0.1	162.50	1	161.50	161.50	-0.9	3,531	-0.03%
2021/08/12	3	163.83	0	0.00	162.50	3	3,558	0.08%
2021/08/11	2	168.75	0	0.00	166.00	2	3,567	0.06%
2021/08/10	3	170.00	0	0.00	171.00	3	3,591	0.08%
2021/08/09	4	171.87	5	170.70	170.00	-1	3,625	-0.03%
2021/08/06	1.1	167.69	3	167.67	167.00	-1.9	3,637	-0.05%
2021/08/05	5.2	168.87	9	169.17	169.50	-3.8	3,699	-0.10%
2021/08/04	12.1	173.63	7	172.71	171.50	5.1	3,700	0.14%
2021/08/03	12.1	183.07	4	185.25	180.50	8.1	3,581	0.23%
2021/08/02	5	178.60	0.1	180.50	179.50	4.9	3,446	0.14%
2021/07/30	2	179.50	2	181.00	181.00	0	3,421	0.00%
2021/07/29	4	182.00	0	0.00	180.50	4	3,457	0.12%
2021/07/28	0	0.00	5	184.00	184.50	-5	3,474	-0.14%
2021/07/27	12	187.29	0	0.00	185.50	12	3,544	0.34%
2021/07/26	1	189.00	7	189.86	189.50	-6	3,610	-0.17%
2021/07/23	4	187.88	3.2	189.47	184.50	0.8	3,704	0.02%
2021/07/22	4.1	186.25	3.8	186.63	185.00	0.3	3,699	0.01%
2021/07/21	3	194.83	1	194.50	193.00	2	3,685	0.05%
2021/07/20	1	196.51	0	0.00	195.50	1	3,787	0.03%
2021/07/19	5	197.70	0	0.00	199.00	5	3,798	0.13%
2021/07/16	2	197.25	4	199.50	199.00	-2	3,841	-0.05%
2021/07/15	6	197.58	3	197.33	197.50	3	3,861	0.08%
2021/07/14	1.1	198.10	8	198.50	198.50	-7	3,929	-0.18%
2021/07/13	4	202.25	1	203.50	201.00	3	3,955	0.08%
2021/07/12	8	203.50	6	200.67	204.00	2	4,021	0.05%
2021/07/09	2.1	196.02	0	0.00	196.00	2.1	4,036	0.05%
2021/07/08	2.1	197.02	0	0.00	197.50	2.1	4,129	0.05%
2021/07/07	0.2	197.00	0	0.00	195.50	0.2	4,297	0.01%
2021/07/06	2	195.51	0	0.00	195.00	2	4,343	0.05%
2021/07/05	2	196.75	1	198.00	198.00	1	4,373	0.02%
2021/06/28	1	192.50	1	194.00	194.00	0	4,480	0.00%
2021/06/25	2	191.75	3	192.00	191.50	-1	4,613	-0.02%
2021/06/24	4	192.38	0	0.00	191.00	4	4,662	0.09%
2021/06/23	1	194.50	4	194.13	194.50	-3	4,871	-0.06%
2021/06/22	6	198.75	0	0.00	198.00	6	4,794	0.13%
2021/06/21	0	209.00	0.2	212.00	206.50	-0.2	4,704	0.00%
2021/06/18	3	213.33	7	212.93	214.00	-4	4,698	-0.09%
2021/06/17	3	211.50	11	207.95	212.00	-8	4,721	-0.17%
2021/06/16	0	0.00	2	210.25	209.50	-2	4,752	-0.04%
2021/06/15	1	210.50	0	0.00	210.50	1	4,790	0.02%
2021/06/11	10	212.00	5	211.00	211.00	5	4,828	0.10%
2021/06/10	8	212.19	4	212.38	209.50	4	4,846	0.08%
2021/06/09	0	0.00	1.2	210.83	209.50	-1.2	4,853	-0.02%
2021/06/08	1	208.00	0	0.00	211.00	1	4,908	0.02%
2021/06/07	1	204.00	3	205.33	208.50	-2	4,929	-0.04%
2021/06/03	1	207.50	1	205.50	208.50	0	4,963	0.00%
2021/06/02	4.1	205.41	11	205.68	205.50	-6.9	4,986	-0.14%
2021/06/01	4	213.00	6	209.83	209.00	-2	5,007	-0.04%
2021/05/31	8	212.50	3	211.67	211.00	5	5,014	0.10%
2021/05/28	6	210.50	1.1	211.90	209.50	5	5,044	0.10%
2021/05/27	0.1	207.00	1	206.50	209.50	-0.9	5,053	-0.02%
2021/05/26	6.1	207.59	46	208.17	207.50	-39.9	5,155	-0.77%
2021/05/25	43	207.94	4	208.63	205.50	39	5,423	0.72%
2021/05/24	3	203.17	3	204.33	205.00	0	6,039	0.00%
2021/05/21	2	204.00	4	201.63	201.50	-2	6,081	-0.03%
2021/05/20	4	204.25	5.1	204.40	202.50	-1.1	6,169	-0.02%
2021/05/19	0	0.00	3	200.67	201.00	-3	6,144	-0.05%
2021/05/18	5	194.70	4	194.50	197.00	1	6,218	0.02%
2021/05/17	2	186.25	2	189.25	188.00	0	6,211	0.00%
2021/05/14	4	193.75	3	194.98	193.00	1	6,183	0.02%
2021/05/13	5	188.80	9	190.61	195.00	-4	6,110	-0.07%
2021/05/12	5	189.37	19.3	186.84	186.00	-14.2	6,006	-0.24%
2021/05/11	7.1	190.21	51	186.03	186.50	-44	5,934	-0.74%
2021/05/10	3	198.83	8	197.50	196.50	-5	5,901	-0.08%
2021/05/07	55.1	202.12	8	201.88	202.00	47.1	5,936	0.79%
2021/05/06	11.3	200.13	12.8	202.41	202.50	-1.5	5,944	-0.03%
2021/05/05	4	203.75	10	205.00	199.00	-6	5,986	-0.10%
2021/05/04	23	202.20	20	202.38	205.00	3	5,989	0.05%
2021/05/03	22.2	209.18	18	206.17	205.50	4.2	5,982	0.07%
2021/04/29	18.2	217.21	9	218.83	214.50	9.2	5,987	0.15%
2021/04/28	7.2	215.08	0	213.00	213.00	7.2	5,924	0.12%
2021/04/27	9.2	218.45	1.1	217.14	217.50	8.1	6,175	0.13%
2021/04/26	22.1	222.31	14.1	224.40	224.50	8	6,249	0.13%
2021/04/23	0.5	211.80	2.5	211.84	215.00	-2	6,209	-0.03%
2021/04/22	5.1	211.52	10	210.90	208.50	-4.9	6,319	-0.08%
2021/04/21	5.1	209.92	5	211.50	210.00	0.1	6,340	0.00%
2021/04/20	3.2	210.65	10	209.80	209.00	-6.9	6,542	-0.10%
2021/04/19	6.1	201.45	2.1	203.71	203.50	4	6,603	0.06%
2021/04/16	10	208.10	5	211.80	205.50	5	6,696	0.08%
2021/04/15	0	206.00	8	205.19	207.00	-8	6,977	-0.11%
2021/04/14	8	200.19	1	206.50	197.50	7	7,372	0.10%
2021/04/13	4.1	202.44	16	206.87	202.00	-11.9	7,621	-0.16%
2021/04/12	0.3	199.00	4.2	199.64	199.00	-3.9	7,551	-0.05%
2021/04/09	8	196.00	0.5	197.37	195.00	7.5	7,614	0.10%
2021/04/08	5	199.80	0	0.00	199.50	5	7,644	0.07%
2021/04/07	6.7	200.78	4	203.63	202.00	2.7	7,642	0.03%
2021/04/06	1.1	198.00	5	198.60	199.00	-3.9	7,581	-0.05%
2021/04/01	0	0.00	11.2	198.30	198.00	-11.2	7,566	-0.15%
2021/03/31	0.2	197.54	0	200.00	195.50	0.2	7,537	0.00%
2021/03/30	4	199.13	4.1	198.64	199.00	-0.1	7,470	0.00%
2021/03/29	2.3	194.53	1.1	195.85	194.00	1.2	7,356	0.02%
2021/03/26	15	194.33	22.8	192.21	194.50	-7.8	7,306	-0.11%
2021/03/25	7	183.29	1	183.50	184.00	6	7,086	0.08%
2021/03/24	2.1	182.04	4	183.00	181.50	-1.9	7,089	-0.03%
2021/03/23	2	183.25	1.1	184.29	182.50	0.9	7,091	0.01%
2021/03/22	7	184.36	1	184.00	184.50	6	7,118	0.08%
2021/03/19	0	0.00	1	181.50	186.50	-1	7,143	-0.01%
2021/03/18	5	184.30	7.2	183.92	183.50	-2.2	7,358	-0.03%
2021/03/17	3	182.17	5	182.80	180.50	-2	7,464	-0.03%
2021/03/16	1	181.00	1	178.50	179.50	0	7,464	0.00%
2021/03/15	3	180.17	5.2	180.31	180.00	-2.2	7,523	-0.03%
2021/03/12	1.1	178.08	4.1	178.98	179.50	-3	7,524	-0.04%
2021/03/11	0.1	176.00	6	174.58	176.50	-5.9	7,565	-0.08%
2021/03/10	1.1	173.00	2	173.75	172.50	-0.9	7,804	-0.01%
2021/03/09	11	169.95	8	171.44	172.50	3	7,838	0.04%
2021/03/08	0	0.00	4	173.50	172.00	-4	7,827	-0.05%
2021/03/05	5	173.20	2	175.25	172.50	3	7,836	0.04%
2021/03/04	2.1	173.76	0	0.00	175.50	2.1	7,888	0.03%
2021/03/03	3	169.50	3.1	172.60	174.00	-0.1	7,951	0.00%
2021/03/02	1.1	172.21	51.2	173.95	172.00	-50.1	7,930	-0.63%
2021/02/26	11.3	172.30	9	171.94	172.00	2.3	7,905	0.03%
2021/02/25	12.5	179.91	10	178.65	177.50	2.5	7,839	0.03%
2021/02/24	28.1	183.86	28.4	183.98	183.50	-0.3	7,612	0.00%
2021/02/23	5	170.70	0	0.00	173.00	5	6,957	0.07%
2021/02/22	5	173.50	9	172.22	174.00	-4	6,915	-0.06%
2021/02/19	6.1	167.60	2.1	168.00	170.00	4	6,821	0.06%
2021/02/18	5.8	169.72	6	172.33	170.50	-0.2	6,818	0.00%
2021/02/17	1.5	166.90	7	165.86	166.50	-5.5	6,722	-0.08%
2021/02/05	7	162.64	10.5	161.67	161.50	-3.5	6,719	-0.05%
2021/02/04	5	162.10	3	162.00	162.50	2	6,717	0.03%
2021/02/03	2	165.00	1	164.50	164.50	1	6,787	0.01%
2021/02/02	1.2	165.57	2	163.75	166.00	-0.8	6,944	-0.01%
2021/02/01	22	159.73	3	160.00	161.50	19	6,926	0.27%
2021/01/29	4	163.88	12.1	166.46	159.50	-8.1	6,913	-0.12%
2021/01/28	0.1	165.50	2	163.75	165.00	-1.9	6,871	-0.03%
2021/01/27	7	169.36	3	173.67	166.50	4	6,856	0.06%
2021/01/26	4	169.50	2	171.99	170.00	2	6,783	0.03%
2021/01/25	6	171.42	4.2	172.22	172.50	1.8	6,777	0.03%
2021/01/22	3.2	173.68	9	174.22	174.00	-5.8	6,707	-0.09%
2021/01/21	7	169.57	7	170.36	168.50	0	6,635	0.00%
2021/01/20	9	172.44	6.2	171.39	168.00	2.8	6,627	0.04%
2021/01/19	4	165.38	14.2	169.07	171.00	-10.2	6,403	-0.16%
2021/01/18	3	161.33	5	161.90	165.00	-2	6,291	-0.03%
2021/01/15	8.3	164.42	16	165.88	163.00	-7.8	6,222	-0.12%
2021/01/14	5	169.60	8	168.94	170.50	-3	6,183	-0.05%
2021/01/13	11.1	168.64	22	168.91	167.50	-10.9	6,211	-0.18%
2021/01/12	4	163.38	8.1	164.98	165.50	-4.1	6,010	-0.07%
2021/01/11	20.7	163.72	4	164.50	164.50	16.7	5,880	0.28%
2021/01/08	24.6	164.08	24.1	164.81	163.00	0.5	5,783	0.01%
2021/01/07	10	155.40	32.4	155.22	160.00	-22.4	5,462	-0.41%
2021/01/06	68.2	147.04	19.1	147.13	149.00	49.1	5,026	0.98%
2021/01/05	2.1	142.49	2	142.25	143.00	0	4,737	0.00%
2021/01/04	2.1	137.82	5	137.90	140.00	-2.9	4,737	-0.06%
2020/12/31	3	135.50	19	134.71	133.50	-16	4,660	-0.34%
2020/12/30	17	132.91	0	0.00	132.50	17	4,622	0.37%
2020/12/29	3	133.00	0	0.00	133.00	3	4,682	0.06%
2020/12/28	3	134.17	1	135.00	134.50	2	4,700	0.04%
2020/12/25	1	133.50	1	133.50	133.50	0	4,716	0.00%
2020/12/24	0.2	134.00	0.1	134.00	132.50	0.2	4,773	0.00%
2020/12/23	2.2	132.65	3	133.67	132.00	-0.8	4,811	-0.02%
2020/12/22	4.1	133.03	0	0.00	132.00	4.1	4,891	0.08%
2020/12/21	2	134.75	0	0.00	135.50	2	4,914	0.04%
2020/12/18	2	136.00	2	137.50	137.50	0	4,939	0.00%
2020/12/17	2	138.00	2	137.75	137.50	0	4,968	0.00%
2020/12/16	2	139.25	3	139.00	138.50	-1	4,992	-0.02%
2020/12/15	3	139.00	0	0.00	138.00	3	5,006	0.06%
2020/12/14	26.1	144.68	19	145.68	141.50	7.1	5,085	0.14%
2020/12/11	3	140.33	3.1	139.96	141.50	-0.1	5,328	0.00%
2020/12/10	6	138.42	1	139.00	137.50	5	5,215	0.10%
2020/12/09	0	0.00	7	138.86	139.00	-7	5,233	-0.13%
2020/12/08	2	134.00	3	136.33	136.00	-1	5,238	-0.02%
2020/12/07	9	136.67	1	134.50	135.00	8	5,301	0.15%
2020/12/04	10.1	140.08	8	139.00	139.00	2.1	5,255	0.04%
2020/12/03	0	0.00	3	134.50	134.50	-3	5,080	-0.06%
2020/12/02	1	132.50	2	133.25	133.50	-1	5,242	-0.02%
2020/12/01	3	131.17	3	130.83	132.00	0	5,375	0.00%
2020/11/30	3	132.67	0	0.00	132.00	3	5,608	0.05%
2020/11/27	1	137.50	4	136.38	136.50	-3	5,906	-0.05%
2020/11/25	1	132.00	0	0.00	132.00	1	6,112	0.02%
2020/11/24	2	133.25	0	0.00	132.00	2	6,141	0.03%
2020/11/23	1	134.50	3	134.67	134.50	-2	6,159	-0.03%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/19	1.1	130.27	1	132.50	131.50	0.1	6,226	0.00%
2020/11/17	3	132.00	1	133.50	132.00	2	6,406	0.03%
2020/11/16	3.2	133.72	1	133.50	133.50	2.2	6,513	0.03%
2020/11/13	1	131.50	1	132.00	132.50	0	6,550	0.00%
2020/11/12	2	130.75	1	131.50	131.50	1	6,570	0.02%
2020/11/11	6	130.08	7	131.00	132.50	-1	6,617	-0.02%
2020/11/10	5.3	132.92	4	132.13	131.00	1.3	6,636	0.02%
2020/11/09	1	138.50	0	0.00	138.50	1	6,599	0.02%
2020/11/06	1	137.00	1	137.50	137.00	0	6,690	0.00%
2020/11/05	1	137.00	0	0.00	138.00	1	6,795	0.01%
2020/11/04	1	137.50	2	137.50	138.00	-1	6,921	-0.01%
2020/11/03	1	134.50	3	135.33	135.00	-2	6,991	-0.03%
2020/11/02	10	132.15	5	132.00	131.00	5	7,080	0.07%
2020/10/30	1	138.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	0	0.00	1	137.50	137.00	-1	7,256	-0.01%
2020/10/28	0	0.00	3	138.17	139.50	-3	7,437	-0.04%
2020/10/27	3	137.00	2	137.25	136.00	1	7,602	0.01%
2020/10/26	0	0.00	2	138.00	136.50	-2	7,930	-0.03%
2020/10/23	2	138.50	1	136.50	138.50	1	8,260	0.01%
2020/10/22	9	136.44	6	137.58	139.50	3	8,538	0.04%
2020/10/21	7	139.50	3	138.83	138.00	4	8,662	0.05%
2020/10/20	1	141.00	0	0.00	142.00	1	8,724	0.01%
2020/10/19	2	141.50	1	141.00	143.00	1	9,018	0.01%
2020/10/16	4.1	141.64	5	141.70	141.00	-0.9	9,100	-0.01%
2020/10/15	14	143.64	7	143.57	143.00	7	9,173	0.08%
2020/10/13	3	147.00	0	0.00	147.00	3	9,224	0.03%
2020/10/12	3.1	148.23	2	149.50	150.00	1.1	9,258	0.01%
2020/10/08	7	147.86	5	148.20	146.00	2	9,421	0.02%
2020/10/07	5	147.00	7	146.50	147.50	-2	9,491	-0.02%
2020/10/06	1.1	146.60	3	149.67	147.50	-1.9	9,542	-0.02%
2020/10/05	0	0.00	1	146.00	145.00	-1	9,756	-0.01%
2020/09/28	8	145.25	4	146.00	145.50	4	10,797	0.04%
2020/09/25	5	147.00	4	144.13	144.50	1	10,893	0.01%
2020/09/24	1	150.00	0	0.00	149.00	1	11,049	0.01%
2020/09/23	1	152.00	0	0.00	151.00	1	11,184	0.01%
2020/09/22	6	151.75	4	154.38	155.00	2	11,290	0.02%
2020/09/21	1	155.50	2	154.75	153.50	-1	11,315	-0.01%
2020/09/18	1	156.00	0	0.00	157.00	1	11,399	0.01%
2020/09/17	23	157.59	28	156.25	157.50	-5	11,482	-0.04%
2020/09/16	11.1	156.97	12	158.71	154.00	-0.9	11,603	-0.01%
2020/09/15	3	154.50	5	153.50	153.50	-2	11,274	-0.02%
2020/09/14	0	0.00	4.1	152.85	153.00	-4.1	11,439	-0.04%
2020/09/11	11	150.36	7	149.50	149.00	4	11,512	0.03%
2020/09/10	0	0.00	14	153.36	153.50	-14	11,474	-0.12%
2020/09/09	1	148.00	1	150.00	151.50	0	11,458	0.00%
2020/09/08	3	151.50	0	0.00	150.00	3	11,669	0.03%
2020/09/07	5	151.60	1	155.00	149.50	4	11,794	0.03%
2020/09/04	8.1	149.19	14	151.86	155.00	-5.9	11,818	-0.05%
2020/09/03	20	154.65	7.2	153.61	152.00	12.9	12,000	0.11%
2020/09/02	5.1	155.62	26	156.02	157.00	-20.9	11,964	-0.17%
2020/09/01	15.3	148.28	19	148.55	150.00	-3.7	11,882	-0.03%
2020/08/31	1	143.00	1	144.00	142.00	0	11,788	0.00%
2020/08/27	23.1	141.74	15	141.47	142.00	8.1	12,020	0.07%
2020/08/26	3	139.67	2	141.00	138.50	1	12,370	0.01%
2020/08/25	2.1	142.24	0	0.00	142.00	2.1	12,709	0.02%
2020/08/24	2	143.50	7	143.00	143.50	-5	12,882	-0.04%
2020/08/21	4	137.88	1	138.50	139.00	3	12,890	0.02%
2020/08/20	4.1	130.52	6	133.92	134.50	-1.9	12,907	-0.01%
2020/08/19	2	137.00	2	139.00	138.00	0	12,845	0.00%
2020/08/18	2.1	139.00	5	139.80	138.50	-2.9	12,811	-0.02%
2020/08/17	0.1	143.50	4	142.75	143.00	-3.9	12,798	-0.03%
2020/08/14	2.1	137.28	2	138.75	141.50	0.1	12,775	0.00%
2020/08/13	3.1	139.16	0	0.00	138.50	3.1	12,705	0.02%
2020/08/12	5	137.20	5	137.60	137.00	0	12,615	0.00%
2020/08/11	7	139.86	6	141.00	141.00	1	12,533	0.01%
2020/08/10	10	144.45	13	142.96	143.00	-3	12,544	-0.02%
2020/08/07	5.1	148.71	1	147.50	148.50	4.1	12,469	0.03%
2020/08/06	5	150.90	0	0.00	149.50	5	12,440	0.04%
2020/08/05	9	151.83	0	0.00	152.00	9	12,435	0.07%
2020/08/04	3	150.33	5.2	150.54	151.50	-2.2	12,359	-0.02%
2020/08/03	16	151.22	5.1	148.54	150.00	10.9	12,403	0.09%
2020/07/31	12.1	154.77	8	154.31	157.00	4.1	12,287	0.03%
2020/07/30	8	152.31	11	153.14	150.50	-3	12,138	-0.02%
2020/07/29	22.1	149.06	14	150.25	148.00	8.1	11,820	0.07%
2020/07/28	22.2	150.53	20.1	152.37	151.00	2.1	11,558	0.02%
2020/07/27	0.3	152.00	15	149.80	152.00	-14.7	11,453	-0.13%
2020/07/24	4	146.38	6.1	146.39	145.00	-2.1	11,507	-0.02%
2020/07/23	21	148.48	22.7	149.64	151.00	-1.7	11,458	-0.01%
2020/07/22	1	142.00	3.1	143.71	145.00	-2.1	11,312	-0.02%
2020/07/21	2	140.50	2	140.50	140.50	0	11,318	0.00%
2020/07/20	2	137.50	2	136.50	137.00	0	11,519	0.00%
2020/07/17	5.1	139.68	7.1	139.21	139.50	-2	11,523	-0.02%
2020/07/16	7	139.57	5	140.00	138.50	2	11,547	0.02%
2020/07/15	31	144.06	34	145.12	140.50	-3	11,551	-0.03%
2020/07/14	14	141.14	15	141.17	141.50	-1	11,418	-0.01%
2020/07/13	4.1	142.46	5	141.20	141.00	-0.9	11,423	-0.01%
2020/07/10	36.1	140.10	35	140.66	141.00	1.1	11,435	0.01%
2020/07/09	114.1	147.33	91.1	150.99	140.50	23	11,208	0.21%	大買/
2020/07/08	10	139.75	14.4	139.68	144.00	-4.4	10,579	-0.04%
2020/07/07	2	132.50	11	132.77	131.00	-9	10,255	-0.09%
2020/07/06	2	133.00	1.2	132.57	133.50	0.9	10,171	0.01%
2020/07/03	13.1	130.57	13	131.65	131.00	0.1	10,099	0.00%
2020/07/02	4	124.75	12	124.38	127.50	-8	10,028	-0.08%
2020/07/01	7.1	123.65	5	124.20	124.50	2.1	9,900	0.02%
2020/06/30	5	121.90	4	120.13	120.50	1	9,827	0.01%
2020/06/29	7	120.43	8	119.88	120.00	-1	9,843	-0.01%
2020/06/24	2	122.00	2	122.00	121.50	0	9,780	0.00%
2020/06/23	10	122.70	17	122.21	123.00	-7	9,824	-0.07%
2020/06/22	14	126.57	11	126.50	127.50	3	9,696	0.03%
2020/06/19	9	125.11	11	125.82	126.50	-2	9,681	-0.02%
2020/06/18	13	119.19	11	119.95	122.00	2	9,541	0.02%
2020/06/17	0	0.00	0.2	119.00	119.00	-0.2	9,424	0.00%
2020/06/16	2	117.50	3	119.50	117.50	-1	9,442	-0.01%
2020/06/15	14	120.57	13	121.15	116.50	1	9,481	0.01%
2020/06/12	20.1	123.67	12	123.33	126.50	8.1	9,293	0.09%
2020/06/11	17	127.18	17.2	127.42	125.50	-0.2	9,139	0.00%
2020/06/10	12	128.54	12	129.00	129.50	0	8,962	0.00%
2020/06/09	9	120.89	25.1	119.40	123.00	-16.1	8,720	-0.19%
2020/06/08	34.2	119.46	49	119.66	118.00	-14.8	8,573	-0.17%
2020/06/05	34.1	114.87	21	115.45	115.00	13.1	8,360	0.16%
2020/06/04	33	113.03	12.2	113.41	113.50	20.8	8,240	0.25%
2020/06/03	14	113.93	15	113.20	113.50	-1	8,150	-0.01%
2020/06/02	14	112.54	14.6	111.75	111.00	-0.6	8,017	-0.01%
2020/06/01	29	107.29	47.6	106.98	110.00	-18.6	7,649	-0.24%
2020/05/29	7	99.76	26	99.88	100.00	-19	7,261	-0.26%
2020/05/28	5.4	98.39	14	98.44	97.90	-8.6	7,055	-0.12%
2020/05/27	8.2	96.35	5	95.52	96.50	3.2	6,936	0.05%
2020/05/26	0	0.00	6	94.60	94.80	-6	6,908	-0.09%
2020/05/25	1	90.50	4	90.53	92.70	-3	6,845	-0.04%
2020/05/22	8	92.24	0	0.00	91.00	8	6,820	0.12%
2020/05/21	8.2	94.05	1	93.60	93.70	7.2	6,779	0.11%
2020/05/20	0	0.00	1	93.20	93.60	-1	6,768	-0.01%
2020/05/19	2	93.50	3	93.07	92.90	-1	6,754	-0.01%
2020/05/18	1	91.90	31	92.01	91.70	-30	6,742	-0.44%
2020/05/15	34	92.09	3	92.60	91.50	31	6,740	0.46%
2020/05/14	24	95.21	4	94.80	94.20	20	6,633	0.30%
2020/05/13	7	95.57	0	0.00	96.60	7	6,606	0.11%
2020/05/12	1	96.20	0	0.00	96.90	1	6,624	0.02%
2020/05/11	2	98.45	4	98.40	98.00	-2	6,685	-0.03%
2020/05/08	16	100.19	38	99.76	98.80	-22	6,667	-0.33%
2020/05/07	1.2	98.36	5	97.70	98.40	-3.8	6,544	-0.06%
2020/05/06	6	96.60	0	0.00	96.30	6	6,540	0.09%
2020/05/05	4	98.70	4	97.28	96.60	0	6,588	0.00%
2020/05/04	4	95.20	2	96.50	97.20	2	6,550	0.03%
2020/04/30	14	96.36	27	95.75	96.50	-13	6,530	-0.20%
2020/04/29	29	93.78	3.2	94.21	94.40	25.8	6,401	0.40%
2020/04/28	2	96.00	6	95.87	96.50	-4	6,194	-0.06%
2020/04/27	10	94.04	0	0.00	94.50	10	6,172	0.16%
2020/04/24	9	96.27	7	96.00	95.50	2	6,023	0.03%
2020/04/23	18.2	97.54	21	97.28	96.00	-2.8	6,001	-0.05%
2020/04/22	2	92.05	0	0.00	93.80	2	5,823	0.03%
2020/04/21	4	92.90	2	94.95	92.00	2	6,037	0.03%
2020/04/20	6	93.02	3	94.13	93.20	3	6,016	0.05%
2020/04/17	4.1	93.78	6	93.50	92.70	-1.9	5,938	-0.03%
2020/04/16	1	92.60	14	93.81	93.00	-13	5,803	-0.22%
2020/04/15	25	92.43	26	92.66	92.80	-1	5,717	-0.02%
2020/04/14	2	90.25	3	90.20	90.60	-1	5,639	-0.02%
2020/04/13	5	89.14	3	89.37	88.90	2	5,595	0.04%
2020/04/10	4	88.63	5	89.44	89.00	-1	5,574	-0.02%
2020/04/09	3	89.23	7	88.86	88.50	-4	5,569	-0.07%
2020/04/08	8	89.90	6.2	89.85	89.70	1.8	5,500	0.03%
2020/04/07	3	89.37	6	89.80	90.20	-3	5,421	-0.06%
2020/04/06	2	86.20	4	86.50	86.80	-2	5,318	-0.04%
2020/04/01	3	82.87	5	85.04	85.00	-2	5,321	-0.04%
2020/03/31	0	0.00	1.4	83.90	83.90	-1.4	5,211	-0.03%
2020/03/30	1	80.10	1	81.90	83.00	0	5,114	0.00%
2020/03/27	2	83.65	3	84.50	82.40	-1	5,064	-0.02%
2020/03/26	1.2	78.10	7	79.16	81.80	-5.8	4,866	-0.12%
2020/03/25	2.2	77.80	4	77.70	77.10	-1.8	4,729	-0.04%
2020/03/24	0	0.00	2	73.75	73.50	-2	4,599	-0.04%
2020/03/23	2	73.00	1	72.80	71.70	1	4,546	0.02%
2020/03/20	10	74.26	2	75.20	75.20	8	4,556	0.18%
2020/03/19	8	70.44	13	69.54	70.00	-5	4,502	-0.11%
2020/03/18	0	0.00	2	76.00	73.70	-2	4,373	-0.05%
2020/03/17	3	73.27	2	74.50	73.70	1	4,295	0.02%
2020/03/16	3	76.63	11	77.08	75.00	-8	4,231	-0.19%
2020/03/13	2	76.15	3.1	75.53	77.10	-1.1	4,166	-0.03%
2020/03/12	4	81.85	2	80.40	80.50	2	4,054	0.05%
2020/03/11	13.4	85.80	5	87.14	84.30	8.4	3,972	0.21%
2020/03/10	4	86.48	2	86.70	86.40	2	3,883	0.05%
2020/03/09	15	87.24	3	88.03	86.50	12	3,834	0.31%
2020/03/06	6	87.08	21	87.57	87.80	-15	3,793	-0.40%
2020/03/05	7	87.99	6	87.82	87.80	1	3,751	0.03%
2020/03/04	0	0.00	9	86.23	86.60	-9	3,713	-0.24%
2020/03/03	3	86.60	4	86.60	86.60	-1	3,722	-0.03%
2020/03/02	7	83.16	3	83.10	83.40	4	3,678	0.11%
2020/02/27	24	84.26	5	85.66	84.00	19	3,658	0.52%
2020/02/25	2	86.50	0	0.00	87.30	2	3,602	0.06%
2020/02/24	0	0.00	11	87.14	87.00	-11	3,612	-0.30%
2020/02/21	2	88.70	32.3	88.23	88.00	-30.3	3,615	-0.84%
2020/02/20	44	88.75	3	88.43	88.50	41	3,653	1.12%
2020/02/19	3	88.67	11	88.71	88.50	-8	3,670	-0.22%
2020/02/18	0	0.00	4	88.15	88.00	-4	3,745	-0.11%
2020/02/17	6	88.22	7	88.03	88.10	-1	3,749	-0.03%
2020/02/14	0	0.00	5.2	88.70	88.80	-5.2	3,744	-0.14%
2020/02/13	7	88.21	7	88.86	87.90	0	3,771	0.00%
2020/02/12	8	89.09	10	89.76	89.60	-2	3,717	-0.05%
2020/02/11	1	85.90	4.2	86.30	86.80	-3.2	3,578	-0.09%
2020/02/07	4	86.80	6	86.03	85.40	-2	3,602	-0.06%
2020/02/06	0	0.00	2	83.60	86.10	-2	3,534	-0.06%
2020/02/05	3	82.07	1	82.40	82.10	2	3,468	0.06%
2020/02/04	5.3	82.40	4	82.93	82.50	1.3	3,463	0.04%
2020/02/03	11	81.75	2	82.30	82.00	9	3,500	0.26%
2020/01/31	7	86.46	4	86.63	86.30	3	3,627	0.08%
2020/01/30	18	89.81	19	89.89	86.90	-1	3,651	-0.03%
2020/01/20	1.2	96.88	1	96.80	96.40	0.2	3,594	0.00%
2020/01/17	17	96.52	10	96.75	96.70	7	3,721	0.19%
2020/01/16	16	95.44	14.2	96.37	95.70	1.8	3,689	0.05%
2020/01/15	17	95.46	9.2	96.18	95.50	7.8	3,598	0.22%
2020/01/14	0	0.00	2	93.10	93.20	-2	3,354	-0.06%
2020/01/13	0	0.00	1	91.80	91.30	-1	3,325	-0.03%
2020/01/10	0	0.00	1	90.70	90.70	-1	3,368	-0.03%
2020/01/09	0	0.00	0.9	91.00	91.00	-0.9	3,471	-0.03%
2020/01/08	16.5	88.82	0	0.00	89.50	16.5	3,521	0.47%
2020/01/07	1	88.90	1	89.40	89.10	0	3,580	0.00%
2020/01/06	1	90.60	2	90.60	90.50	-1	3,643	-0.03%
2020/01/03	0	0.00	2	91.60	91.60	-2	3,694	-0.05%
2020/01/02	1	91.70	4	91.43	91.40	-3	3,797	-0.08%
2019/12/31	2	90.95	0	0.00	91.20	2	4,047	0.05%
2019/12/30	9.2	91.23	15	91.30	90.70	-5.8	4,627	-0.13%
2019/12/27	0	0.00	21.2	91.59	93.00	-21.2	4,720	-0.45%
2019/12/26	1	90.70	1	90.80	90.50	0	4,723	0.00%
2019/12/25	0	0.00	1	90.90	91.00	-1	4,952	-0.02%
2019/12/24	16.2	90.80	0	0.00	90.80	16.2	5,039	0.32%
2019/12/23	1	90.00	2	89.40	89.80	-1	5,095	-0.02%
2019/12/20	1.2	89.54	6	89.73	89.80	-4.8	5,171	-0.09%
2019/12/19	2	90.20	2	91.30	90.10	0	5,306	0.00%
2019/12/18	0	0.00	2	91.35	91.90	-2	5,385	-0.04%
2019/12/17	5	90.92	1	90.90	90.80	4	5,398	0.07%
2019/12/16	0	0.00	2	90.10	90.50	-2	5,422	-0.04%
2019/12/13	1	89.30	2	89.75	89.10	-1	5,434	-0.02%
2019/12/12	1	89.20	0	0.00	89.00	1	5,476	0.02%
2019/12/06	1	89.10	2	88.75	88.20	-1	5,716	-0.02%
2019/12/05	1	88.90	1	89.00	89.00	0	5,773	0.00%
2019/12/04	0.5	88.80	2	88.40	88.80	-1.5	5,850	-0.03%
2019/12/03	0	0.00	1	88.20	88.20	-1	6,143	-0.02%
2019/12/02	10	88.02	2	87.60	87.60	8	6,201	0.13%
2019/11/29	3.2	89.21	2	89.35	89.40	1.2	6,231	0.02%
2019/11/28	3	91.60	2	91.05	90.20	1	6,275	0.02%
2019/11/27	0.4	91.40	0	0.00	91.90	0.4	6,456	0.01%
2019/11/26	0.2	90.70	0	0.00	91.20	0.2	6,482	0.00%
2019/11/25	0	0.00	2	90.40	90.00	-2	6,576	-0.03%
2019/11/22	2	89.40	0	0.00	89.40	2	6,763	0.03%
2019/11/21	6.2	89.50	7	89.89	90.00	-0.8	6,920	-0.01%
2019/11/20	1	89.90	3	90.37	90.60	-2	7,203	-0.03%
2019/11/19	8	90.81	6	90.48	90.00	2	7,662	0.03%
2019/11/18	1	92.00	2	92.80	91.80	-1	7,750	-0.01%
2019/11/15	9	93.23	7	92.97	92.20	2	7,847	0.03%
2019/11/14	7.2	91.04	4	92.00	90.40	3.2	7,870	0.04%
2019/11/13	5.2	91.68	8.7	91.73	91.90	-3.5	7,891	-0.04%
2019/11/12	1	91.70	1	90.70	92.30	0	7,888	0.00%
2019/11/11	0	0.00	2	88.60	87.90	-2	7,887	-0.03%
2019/11/08	3	90.70	3	91.30	89.80	0	7,865	0.00%
2019/11/07	2	91.60	4	91.65	90.70	-2	7,878	-0.03%
2019/11/06	0	0.00	1	92.20	92.10	-1	7,904	-0.01%
2019/11/05	8	93.21	3	93.13	93.30	5	7,913	0.06%
2019/11/04	1	93.60	2	93.90	93.90	-1	7,901	-0.01%
2019/11/01	5	93.72	6	93.45	93.40	-1	7,868	-0.01%
2019/10/31	21.2	94.45	12	94.32	94.30	9.2	7,887	0.12%
2019/10/30	17	92.62	27	92.67	93.80	-10	7,868	-0.13%
2019/10/29	14.6	91.90	6	93.40	91.60	8.6	7,731	0.11%
2019/10/28	1.4	92.04	11	91.87	92.10	-9.6	7,692	-0.12%
2019/10/25	10	91.89	17	92.45	90.60	-7	7,637	-0.09%
2019/10/24	1	91.00	3	91.00	91.00	-2	7,483	-0.03%
2019/10/23	0	0.00	17	90.51	91.10	-17	7,444	-0.23%
2019/10/22	0	0.00	2	89.85	90.00	-2	7,416	-0.03%
2019/10/21	16	89.83	2	89.50	89.10	14	7,419	0.19%
2019/10/18	7	90.40	2.4	90.28	90.60	4.6	7,387	0.06%
2019/10/17	11	89.81	14	90.34	89.90	-3	7,345	-0.04%
2019/10/16	14	88.97	5	90.00	88.80	9	7,263	0.12%
2019/10/15	9	89.86	18	89.85	90.00	-9	7,184	-0.13%
2019/10/14	18	89.19	41	89.01	88.50	-23	7,117	-0.32%
2019/10/09	34	89.89	2	89.80	89.10	32	7,032	0.46%
2019/10/08	6	89.02	30	90.22	90.60	-24	6,992	-0.34%
2019/10/07	43	90.59	19	90.57	89.60	24	6,883	0.35%
2019/10/04	20	89.58	31	89.26	90.10	-11	6,638	-0.17%
2019/10/03	22	85.81	10	85.41	85.40	12	6,064	0.20%
2019/10/02	12	86.26	23	87.11	87.40	-11	5,886	-0.19%
2019/10/01	5	86.18	59	87.46	87.60	-54	5,886	-0.92%
2019/09/27	0	0.00	6	85.22	85.70	-6	5,685	-0.11%
2019/09/26	20	85.65	78	85.88	85.10	-58	5,636	-1.03%
2019/09/25	7	84.60	23	85.58	85.80	-16	5,697	-0.28%
2019/09/24	2	85.65	54	85.42	85.50	-52	5,687	-0.91%
2019/09/23	1	84.30	3	82.43	84.30	-2	5,556	-0.04%
2019/09/20	9	82.09	9	82.04	82.00	0	5,465	0.00%
2019/09/19	4	81.93	0	0.00	82.10	4	5,430	0.07%
2019/09/18	2	80.85	0	0.00	81.00	2	5,418	0.04%
2019/09/17	36	81.05	23	80.16	80.10	13	5,472	0.24%
2019/09/16	4	80.60	0	0.00	80.50	4	5,644	0.07%
2019/09/12	1	82.20	1	82.30	81.80	0	5,662	0.00%
2019/09/11	2	81.65	0	0.00	81.60	2	5,675	0.04%
2019/09/10	1	81.50	1	81.20	81.50	0	5,652	0.00%
2019/09/09	7	85.43	0	0.00	84.10	7	5,530	0.13%
2019/09/06	4	85.20	14	85.16	84.90	-10	5,481	-0.18%
2019/09/05	56	86.29	37	89.09	84.90	19	5,427	0.35%
2019/09/04	2	85.70	1	86.60	86.60	1	5,176	0.02%
2019/09/02	0	0.00	1	84.90	86.20	-1	5,150	-0.02%
2019/08/30	34	85.86	3	85.93	85.20	31	5,098	0.61%
2019/08/29	2	83.70	0	0.00	83.70	2	4,922	0.04%
2019/08/28	2	85.15	1	85.20	84.50	1	4,916	0.02%
2019/08/27	23	85.90	0	0.00	86.00	23	4,828	0.48%
2019/08/26	53	85.33	1	85.20	84.00	52	4,690	1.11%
2019/08/23	91	88.59	43	89.47	88.40	48	4,564	1.05%
2019/08/22	29	85.39	42	85.66	87.70	-13	4,298	-0.30%
2019/08/21	3	81.63	32	80.89	81.90	-29	3,850	-0.75%
2019/08/20	4	80.40	3	79.87	79.10	1	3,689	0.03%
2019/08/19	21	79.90	2	79.95	79.90	19	3,584	0.53%
2019/08/16	17	78.05	0	0.00	78.10	17	3,461	0.49%
2019/08/15	1	75.30	5	76.22	76.30	-4	3,426	-0.12%
2019/08/14	0	0.00	2	76.70	77.10	-2	3,417	-0.06%
2019/08/13	0	0.00	17	74.56	74.50	-17	3,385	-0.50%
2019/08/12	17	74.65	1	75.30	75.00	16	3,429	0.47%
2019/08/08	21	78.81	2	79.50	79.50	19	3,402	0.56%
2019/08/07	0	0.00	2	79.25	78.50	-2	3,348	-0.06%
2019/08/05	11	78.39	0	0.00	78.40	11	3,354	0.33%
2019/08/02	11	79.91	0	0.00	79.50	11	3,406	0.32%
2019/08/01	4	82.10	5	81.98	81.70	-1	3,531	-0.03%
2019/07/31	1	78.90	1	79.90	80.10	0	3,574	0.00%
2019/07/30	8	78.09	5	79.00	77.70	3	3,536	0.08%
2019/07/26	0	0.00	1	81.00	81.00	-1	3,471	-0.03%
2019/07/25	3	81.07	1	80.90	81.10	2	3,478	0.06%
2019/07/24	2	79.95	1	79.90	79.90	1	3,482	0.03%
2019/07/23	3.2	79.99	0	0.00	79.90	3.2	3,471	0.09%
2019/07/22	2	78.85	0	0.00	78.80	2	3,446	0.06%
2019/07/17	1	77.80	0	0.00	78.70	1	3,483	0.03%
2019/07/16	3	78.10	0	0.00	78.10	3	3,505	0.09%
2019/07/15	0	0.00	2	78.35	78.60	-2	3,490	-0.06%
2019/07/11	3	77.03	0	0.00	77.30	3	3,508	0.09%
2019/07/08	3	77.63	24	77.08	76.60	-21	3,476	-0.60%
2019/07/05	14	78.05	6	78.33	77.80	8	3,496	0.23%
2019/07/04	0	0.00	1	77.10	77.10	-1	3,468	-0.03%
2019/07/03	1	76.20	0	0.00	76.80	1	3,473	0.03%
2019/07/02	16	76.49	9	77.00	77.10	7	3,511	0.20%
2019/07/01	1	74.20	7	74.70	75.30	-6	3,431	-0.17%
2019/06/27	1	73.30	0	0.00	73.20	1	3,528	0.03%
2019/06/26	1	73.00	0	0.00	73.30	1	3,520	0.03%
2019/06/25	1	74.40	3.1	73.42	73.00	-2.1	3,526	-0.06%
2019/06/24	6	72.43	4	72.15	73.10	2	3,493	0.06%
2019/06/21	3	73.43	1	74.10	70.60	2	3,414	0.06%
2019/06/20	2	74.20	13	74.55	74.40	-11	3,200	-0.34%
2019/06/18	13	70.95	0	0.00	70.90	13	3,119	0.42%
2019/06/14	2	72.90	0	0.00	72.60	2	3,191	0.06%
2019/06/13	1	73.80	0	0.00	73.50	1	3,172	0.03%
2019/06/12	2	74.50	0	0.00	75.00	2	3,160	0.06%
2019/06/11	8	74.10	0	0.00	73.80	8	3,129	0.26%
2019/06/05	5	73.40	5	74.00	73.30	0	3,077	0.00%
2019/06/03	1	73.60	0	0.00	73.90	1	3,105	0.03%
2019/05/29	0.6	69.80	0	0.00	69.20	0.6	3,052	0.02%
2019/05/22	0	0.00	2	71.60	70.30	-2	3,337	-0.06%
2019/05/21	2	70.60	1	69.80	70.30	1	3,350	0.03%
2019/05/20	12.3	70.15	11	70.45	70.60	1.3	3,343	0.04%
2019/05/17	4.3	69.45	2	70.40	68.20	2.3	3,335	0.07%
2019/05/16	1	72.10	0	0.00	71.50	1	3,301	0.03%
2019/05/15	1	71.70	2	71.95	71.50	-1	3,341	-0.03%
2019/05/13	2	71.75	2	72.35	72.70	0	3,365	0.00%
2019/05/10	6	74.33	7	73.94	73.10	-1	3,458	-0.03%
2019/05/09	58	77.40	54	76.63	72.50	4	3,446	0.12%
2019/05/08	4	81.70	3	80.90	80.00	1	3,298	0.03%
2019/05/07	1	83.50	0	0.00	86.10	1	3,241	0.03%
2019/04/30	0.3	83.60	0	0.00	83.60	0.3	3,416	0.01%
2019/04/25	0.2	85.10	0	0.00	85.10	0.2	3,700	0.01%
2019/04/22	1	87.10	0	0.00	87.20	1	3,683	0.03%
2019/04/19	0	0.00	4	89.08	89.00	-4	3,683	-0.11%
2019/04/18	3	88.90	0	0.00	88.80	3	3,732	0.08%
2019/04/17	5.3	90.09	10	90.00	90.00	-4.7	3,745	-0.13%
2019/04/16	0	0.00	0	92.00	92.00	0	3,757	0.00%
2019/04/15	0	0.00	1	93.00	92.10	-1	3,772	-0.03%
2019/04/12	0	0.00	2	92.50	92.60	-2	3,793	-0.05%
2019/04/10	0	0.00	4	94.83	96.00	-4	3,778	-0.11%
2019/04/08	10	92.05	5.1	92.57	91.60	4.9	3,740	0.13%
2019/04/03	2	94.40	0.1	94.40	95.00	1.9	3,688	0.05%
2019/04/02	10.1	94.39	7.4	93.27	94.70	2.7	3,655	0.07%
2019/04/01	18	90.30	3	92.20	92.40	15	3,616	0.41%
2019/03/28	0	0.00	2	89.50	89.00	-2	3,641	-0.05%
2019/03/27	0	0.00	1.7	89.29	89.10	-1.7	3,686	-0.05%
2019/03/22	4	89.00	4	89.30	89.00	0	3,944	0.00%
2019/03/21	0.5	90.00	0	0.00	90.20	0.5	3,958	0.01%
2019/03/20	66	91.04	66	90.30	90.60	0	4,013	0.00%
2019/03/19	1	90.30	1	89.80	90.20	0	4,030	0.00%
2019/03/18	1	86.70	1	87.00	86.60	0	4,010	0.00%
2019/03/15	1	87.90	0	0.00	87.10	1	4,034	0.02%
2019/03/14	0	87.30	0	0.00	87.40	0	4,053	0.00%
2019/03/12	1	87.00	0	0.00	86.30	1	4,145	0.02%
2019/03/08	10	86.10	12	85.48	84.80	-2	4,352	-0.05%
2019/03/07	2	87.60	0	0.00	85.60	2	4,396	0.05%
2019/03/06	1	89.10	3	89.13	89.50	-2	4,390	-0.05%
2019/03/04	4	90.12	1	89.70	89.70	3	4,508	0.07%
2019/02/27	2	88.40	4	87.55	89.40	-2	4,636	-0.04%
2019/02/26	2	88.00	1	86.20	86.20	1	4,519	0.02%
2019/02/25	3	87.53	3	88.30	87.90	0	4,411	0.00%
2019/02/22	1	87.20	0	0.00	87.20	1	4,388	0.02%
2019/02/21	3	87.97	1	86.80	86.80	2	4,351	0.05%
2019/02/20	0	0.00	1	90.10	89.60	-1	4,263	-0.02%
2019/02/19	4	90.53	1	90.50	90.40	3	4,243	0.07%
2019/02/18	1	90.50	4	91.00	90.70	-3	4,234	-0.07%
2019/02/15	1	91.50	0	0.00	90.50	1	4,227	0.02%
2019/02/14	0.5	90.10	10.4	90.75	90.60	-9.9	4,241	-0.23%
2019/02/13	16	89.01	6.4	89.66	88.10	9.6	4,182	0.23%
2019/02/12	1	90.40	2	90.75	90.50	-1	4,148	-0.02%
2019/02/11	0	0.00	3	92.10	93.70	-3	4,140	-0.07%
2019/01/30	0.3	84.80	11	85.85	85.30	-10.7	4,064	-0.26%
2019/01/28	1	85.00	1	84.50	85.00	0	4,018	0.00%
2019/01/25	6.4	84.20	5.8	84.40	85.00	0.6	4,015	0.01%
2019/01/24	1	83.00	12.6	82.08	82.00	-11.6	4,066	-0.29%
2019/01/22	1	82.50	10	82.24	82.10	-9	4,063	-0.22%
2019/01/18	1	81.40	13	81.95	81.50	-12	3,920	-0.31%
2019/01/16	1	78.90	0	0.00	78.30	1	3,784	0.03%
2019/01/15	1	77.20	1	76.70	77.20	0	3,784	0.00%
2019/01/14	1	75.90	0	0.00	74.80	1	3,804	0.03%
2019/01/11	1	76.70	1	77.40	75.90	0	3,877	0.00%
2019/01/09	0	0.00	10	74.80	75.00	-10	3,905	-0.26%
2019/01/04	1	74.20	1	76.00	76.00	0	3,999	0.00%
2019/01/03	11	77.00	11	76.69	76.80	0	3,985	0.00%
2019/01/02	1	76.50	3	75.97	75.80	-2	3,981	-0.05%
2018/12/27	5	73.60	5	74.40	73.80	0	3,981	0.00%
2018/12/26	0.6	71.60	0	0.00	71.60	0.6	3,968	0.02%
2018/12/24	11	72.55	17	73.30	74.90	-6	3,957	-0.15%
2018/12/22	6	72.78	23	72.98	73.00	-17	3,941	-0.43%
2018/12/21	20	78.48	4	78.60	77.50	16	3,880	0.41%
2018/12/20	15	78.03	13	78.76	79.70	2	3,852	0.05%
2018/12/19	6	80.75	23	81.00	78.80	-17	3,818	-0.45%
2018/12/14	1	76.60	0	0.00	77.00	1	3,676	0.03%
2018/12/13	0	0.00	1	77.10	76.60	-1	3,722	-0.03%
2018/12/11	0	0.00	10	76.20	76.40	-10	3,696	-0.27%
2018/12/10	0	0.00	1	74.70	75.00	-1	3,713	-0.03%
2018/12/07	0	0.00	1	75.10	73.80	-1	3,750	-0.03%
2018/12/06	0.3	74.30	1	74.80	74.50	-0.7	3,844	-0.02%
2018/12/05	0	0.00	4	76.70	75.60	-4	3,862	-0.10%
2018/12/04	9	77.13	20	76.78	75.90	-11	3,877	-0.28%
2018/12/03	2	72.45	1	72.80	73.00	1	3,767	0.03%
2018/11/30	6	71.10	21.7	70.93	70.60	-15.7	3,784	-0.41%
2018/11/29	26	69.92	7	70.31	70.30	19	3,777	0.50%
2018/11/28	0	0.00	0.1	69.20	69.50	-0.1	3,779	0.00%
2018/11/27	1	69.00	0	0.00	69.10	1	3,781	0.03%
2018/11/26	1	69.30	28	69.40	69.50	-27	3,755	-0.72%
2018/11/21	1	64.60	0	0.00	64.80	1	4,083	0.02%
2018/11/20	1	65.60	1	66.40	65.60	0	4,215	0.00%
2018/11/19	3	66.60	2	66.55	66.30	1	4,256	0.02%
2018/11/16	1	65.80	2	66.25	66.10	-1	4,300	-0.02%
2018/11/15	1	65.20	1	65.80	65.30	0	4,395	0.00%
2018/11/14	3	65.07	3	65.40	65.80	0	4,462	0.00%
2018/11/13	1	63.00	1	65.70	66.00	0	4,568	0.00%
2018/11/12	3	64.43	3	63.93	63.90	0	4,701	0.00%
2018/11/09	1	63.40	1	64.10	64.60	0	4,716	0.00%
2018/11/08	6	65.28	6.4	65.18	64.50	-0.4	4,729	-0.01%
2018/11/07	6	65.00	4	64.58	65.90	2	4,705	0.04%
2018/11/06	4	63.95	6	64.28	63.60	-2	4,703	-0.04%
2018/11/05	4	63.35	3	63.33	63.60	1	4,735	0.02%
2018/11/02	3	63.63	5	62.92	62.90	-2	4,722	-0.04%
2018/11/01	4	59.40	5	61.58	63.20	-1	4,669	-0.02%
2018/10/31	2	55.90	1.7	57.44	57.50	0.3	4,543	0.01%
2018/10/29	0	0.00	0.7	51.90	51.90	-0.7	4,603	-0.02%
2018/10/26	1.2	52.50	0	0.00	52.60	1.2	4,622	0.03%
2018/10/23	6	52.37	9	51.73	51.70	-3	4,808	-0.06%
2018/10/22	2	52.40	1	51.90	52.30	1	4,849	0.02%
2018/10/09	1	43.50	1	45.00	43.25	0	4,831	0.00%
2018/10/05	2	45.88	2	46.73	45.20	0	4,880	0.00%
2018/10/04	7	47.71	1	48.10	47.45	6	4,918	0.12%
2018/10/03	2	47.45	4	47.51	47.15	-2	4,885	-0.04%
2018/10/02	11	49.83	0.1	50.00	49.65	11	4,870	0.22%
2018/10/01	0	0.00	5	51.20	50.70	-5	4,903	-0.10%
2018/09/28	5	50.10	0	0.00	50.90	5	5,034	0.10%
2018/09/27	1	50.10	0	0.00	50.10	1	5,245	0.02%
2018/09/26	3	50.00	0	0.00	49.95	3	5,367	0.06%
2018/09/19	0	0.00	2	52.40	50.80	-2	6,229	-0.03%
2018/09/17	0	0.00	2	51.90	52.00	-2	6,980	-0.03%
2018/09/12	0	0.00	1	50.80	51.60	-1	7,841	-0.01%
2018/09/10	3	50.30	0	0.00	49.90	3	7,753	0.04%
2018/09/06	0	0.00	2	53.40	53.30	-2	7,704	-0.03%
2018/09/05	1	52.60	11	52.99	52.80	-10	7,711	-0.13%
2018/09/04	0	0.00	13	52.82	52.60	-13	7,693	-0.17%
2018/09/03	18	52.02	2	52.50	51.20	16	7,713	0.21%
2018/08/31	3	54.37	6	54.40	54.30	-3	7,627	-0.04%
2018/08/30	0	0.00	12	54.21	54.40	-12	7,591	-0.16%
2018/08/29	10	53.30	20	53.68	53.30	-10	7,554	-0.13%
2018/08/28	70	53.54	60	53.10	53.50	10	7,593	0.13%
2018/08/27	11	52.96	16	52.98	53.10	-5	7,632	-0.07%
2018/08/24	5	51.36	0	0.00	52.00	5	7,621	0.07%
2018/08/23	3	52.20	2	53.15	52.40	1	7,835	0.01%
2018/08/22	0	0.00	2	52.60	52.20	-2	7,831	-0.03%
2018/08/21	34	52.97	35	52.37	52.40	-1	7,781	-0.01%
2018/08/20	7	51.91	17	51.85	52.40	-10	7,728	-0.13%
2018/08/17	0	0.00	4	50.53	51.10	-4	7,553	-0.05%
2018/08/16	14	49.84	1	49.65	49.65	13	7,459	0.17%
2018/08/15	10	49.90	0	0.00	50.10	10	7,337	0.14%
2018/08/14	1	50.60	1	49.85	50.30	0	7,343	0.00%
2018/08/13	10	49.75	8	49.66	50.10	2	7,308	0.03%
2018/08/10	2	50.00	1	50.90	49.60	1	7,223	0.01%
2018/08/09	0	0.00	20	49.73	50.30	-20	7,158	-0.28%
2018/08/08	22	49.08	180	48.69	49.30	-158	7,055	-2.24%	大賣/鉅額交易
2018/08/07	10	47.80	0	0.00	47.80	10	6,923	0.14%
2018/08/06	1	48.00	11	48.54	48.20	-10	6,974	-0.14%
2018/08/03	1.5	47.93	3	47.93	48.10	-1.5	6,946	-0.02%
2018/08/02	20	47.05	4	47.53	47.35	16	6,961	0.23%
2018/08/01	67	47.83	0	0.00	47.80	67	6,963	0.96%
2018/07/31	2	47.95	1	48.40	48.35	1	6,916	0.01%
2018/07/30	1	48.05	1	47.95	47.65	0	6,936	0.00%
2018/07/27	0	0.00	1.1	48.05	48.00	-1.1	6,999	-0.02%
2018/07/26	24.3	47.48	0	0.00	47.00	24.3	6,988	0.35%
2018/07/25	11.2	48.14	0	0.00	48.00	11.2	6,902	0.16%
2018/07/24	22.4	47.91	2	48.30	48.20	20.4	6,867	0.30%
2018/07/23	1	48.00	1	48.45	48.25	0	6,846	0.00%
2018/07/20	7	49.94	2	50.25	50.10	5	6,789	0.07%
2018/07/19	105.1	49.84	4	50.33	49.60	101.1	6,747	1.50%	大買/鉅額交易
2018/07/18	2	51.20	1	51.20	50.90	1	6,648	0.02%
2018/07/17	0	0.00	5	51.40	51.70	-5	6,570	-0.08%
2018/07/16	4	52.00	11.5	52.25	51.40	-7.5	6,563	-0.11%
2018/07/13	0.1	51.80	2	51.70	51.80	-1.9	6,544	-0.03%
2018/07/12	3	50.77	20	51.25	51.10	-17	6,706	-0.25%
2018/07/11	1	49.50	1	50.20	49.75	0	6,629	0.00%
2018/07/10	4	50.35	4	50.50	50.60	0	6,610	0.00%
2018/07/06	1	48.50	3	49.15	49.90	-2	6,484	-0.03%
2018/07/05	46	49.92	6	50.87	49.00	40	6,346	0.63%
2018/07/04	7	50.97	10.2	51.52	52.50	-3.2	6,119	-0.05%
2018/07/03	18.2	50.60	2	50.70	50.30	16.2	5,995	0.27%
2018/07/02	0	0.00	1	52.20	50.90	-1	5,884	-0.02%
2018/06/29	6	53.18	17	53.26	52.10	-11	5,758	-0.19%
2018/06/28	23	52.96	27	53.07	52.80	-4	5,485	-0.07%
2018/06/27	7	53.03	3	53.27	51.10	4	5,088	0.08%
2018/06/26	7	51.63	7	51.80	52.10	0	4,739	0.00%
2018/06/25	52	52.52	111	52.65	53.00	-59	4,324	-1.36%	大賣/
2018/06/22	3	49.25	4	49.10	48.60	-1	3,655	-0.03%
2018/06/21	0	0.00	10	47.90	47.75	-10	3,469	-0.29%
2018/06/20	10	47.10	0	0.00	46.90	10	3,466	0.29%
2018/06/15	3	48.10	0	0.00	48.10	3	3,622	0.08%
2018/06/13	2	48.78	1	48.60	48.25	1	3,591	0.03%
2018/06/12	0	0.00	1	48.75	48.85	-1	3,565	-0.03%
2018/06/11	2	48.90	1	49.20	48.65	1	3,518	0.03%
2018/06/08	0	0.00	1	48.45	48.50	-1	3,456	-0.03%
2018/06/06	4	48.74	1	48.60	48.65	3	3,392	0.09%
2018/06/05	1	48.25	1	48.55	48.30	0	3,385	0.00%
2018/06/04	0	0.00	3	48.47	49.30	-3	3,303	-0.09%
2018/05/31	12	48.65	11	48.64	48.50	1	3,125	0.03%
2018/05/30	2	45.80	0	0.00	45.80	2	2,877	0.07%
2018/05/29	1	46.70	2	46.95	46.65	-1	2,846	-0.04%
2018/05/28	1	47.00	0	0.00	46.85	1	2,832	0.04%
2018/05/25	0	0.00	4	47.09	47.35	-4	2,776	-0.14%
2018/05/23	0	0.00	5	45.80	46.00	-5	2,868	-0.17%
2018/05/22	0	0.00	2	46.00	46.00	-2	2,859	-0.07%
2018/05/21	7	45.54	0	0.00	45.40	7	2,855	0.25%
2018/05/18	1	45.70	0	0.00	45.70	1	2,869	0.03%
2018/05/16	3	45.85	5	46.05	45.75	-2	2,947	-0.07%
2018/05/15	0	0.00	11	46.17	46.30	-11	2,998	-0.37%
2018/05/14	23	46.49	28	46.18	46.45	-5	3,106	-0.16%
2018/05/11	1	45.80	0	0.00	45.50	1	3,136	0.03%
2018/05/10	48	45.83	46	45.68	45.40	2	3,240	0.06%
2018/05/09	2	45.58	0	0.00	45.60	2	3,230	0.06%
2018/05/07	0	0.00	1	44.95	45.00	-1	3,216	-0.03%
2018/05/04	0	0.00	20	44.97	45.70	-20	3,206	-0.62%
2018/05/03	4	44.05	1	43.70	43.70	3	3,146	0.10%
2018/05/02	4	43.08	0	0.00	43.50	4	3,145	0.13%
2018/04/30	1	42.90	0	0.00	43.20	1	3,163	0.03%
2018/04/26	5	43.15	0	0.00	42.95	5	3,284	0.15%
2018/04/25	5	42.96	0	0.00	42.80	5	3,297	0.15%
2018/04/24	2	43.75	0	0.00	43.50	2	3,269	0.06%
2018/04/23	10	45.30	0	0.00	44.90	10	3,256	0.31%
2018/04/19	1	45.70	1	46.25	45.60	0	3,291	0.00%
2018/04/18	14	45.53	30	45.97	45.50	-16	3,248	-0.49%
2018/04/17	0	0.00	4	43.26	43.05	-4	3,098	-0.13%
2018/04/13	3	43.80	0	0.00	43.65	3	3,187	0.09%
2018/04/12	1	43.90	0	0.00	43.65	1	3,246	0.03%
2018/04/10	1	44.45	2	44.40	44.00	-1	3,315	-0.03%
2018/04/09	1	44.00	0	0.00	44.10	1	3,337	0.03%
2018/04/03	1	44.15	0	0.00	44.10	1	3,367	0.03%
2018/03/31	4	44.16	2	44.35	44.25	2	3,366	0.06%
2018/03/30	0	0.00	3	44.65	44.50	-3	3,372	-0.09%
2018/03/29	5	44.52	1	44.65	44.25	4	3,415	0.12%
2018/03/28	1	44.85	1	45.15	45.00	0	3,408	0.00%
2018/03/27	0	0.00	5	45.29	45.35	-5	3,401	-0.15%
2018/03/26	0	0.00	5	44.50	44.30	-5	3,383	-0.15%
2018/03/23	6	43.73	8	44.01	43.95	-2	3,384	-0.06%
2018/03/22	14	46.18	12	45.54	45.10	2	3,472	0.06%
2018/03/20	1	44.70	1	45.05	44.80	0	3,365	0.00%
2018/03/19	1	45.85	11	45.68	45.40	-10	3,376	-0.30%
2018/03/15	0	0.00	16	45.79	45.60	-16	3,469	-0.46%
2018/03/14	2	45.70	2	45.70	45.75	0	3,512	0.00%
2018/03/13	3	45.30	0	0.00	45.45	3	3,560	0.08%
2018/03/12	3	45.00	0	0.00	45.15	3	3,627	0.08%
2018/03/09	6	45.27	7	45.11	45.00	-1	3,701	-0.03%
2018/03/08	1	44.35	0	0.00	44.75	1	3,716	0.03%
2018/03/07	0	0.00	3	44.52	44.20	-3	3,769	-0.08%
2018/03/06	0	0.00	1	43.80	44.05	-1	3,921	-0.03%
2018/03/05	1	43.35	10	44.10	43.20	-9	4,022	-0.22%
2018/03/02	9	43.96	1	43.90	43.90	8	4,145	0.19%
2018/03/01	12	44.70	1	44.65	44.65	11	4,227	0.26%
2018/02/27	1	45.65	3	45.55	45.30	-2	4,340	-0.05%
2018/02/26	5	45.71	6	45.99	45.45	-1	4,371	-0.02%
2018/02/23	2	45.55	13	44.85	45.80	-11	4,356	-0.25%
2018/02/21	10	44.10	0	0.00	44.70	10	4,575	0.22%
2018/02/12	2	43.35	0	0.00	43.35	2	4,682	0.04%
2018/02/09	2	43.18	1	43.90	43.90	1	5,035	0.02%
2018/02/08	1	44.00	6	44.01	44.50	-5	5,490	-0.09%
2018/02/07	5	43.73	8	44.06	43.00	-3	5,511	-0.05%
2018/02/06	19	43.77	25	44.27	42.70	-6	5,539	-0.11%
2018/02/05	3	45.90	11	45.65	46.10	-8	5,546	-0.14%
2018/02/02	2	48.00	0	0.00	48.00	2	5,564	0.04%
2018/02/01	0	0.00	1	46.25	46.25	-1	5,674	-0.02%
2018/01/31	0	0.00	30	46.15	46.20	-30	5,805	-0.52%
2018/01/25	0	0.00	12	46.25	45.80	-12	7,299	-0.16%
2018/01/24	10	45.60	0	0.00	45.85	10	7,389	0.14%
2018/01/22	0	0.00	1	46.55	46.70	-1	7,568	-0.01%
2018/01/18	2	45.58	6	45.58	45.50	-4	7,687	-0.05%
2018/01/17	0	0.00	10	45.80	45.50	-10	7,798	-0.13%
2018/01/16	0	0.00	0.2	45.80	45.65	-0.2	7,860	0.00%
2018/01/15	0	0.00	1	45.45	45.30	-1	7,867	-0.01%
2018/01/12	5.2	44.46	0	0.00	44.50	5.2	7,863	0.07%
2018/01/11	1	43.85	1	43.91	43.90	0	7,854	0.00%
2018/01/10	1	45.05	0	0.00	45.05	1	7,804	0.01%
2018/01/09	21	45.36	1	45.00	45.55	20	7,927	0.25%
2018/01/08	32	45.18	0	0.00	44.75	32	7,985	0.40%
2018/01/05	12	45.90	16	46.09	45.90	-4	7,960	-0.05%
2018/01/04	7	45.31	6	46.10	45.60	1	7,947	0.01%
2018/01/03	6	45.86	2	46.00	46.00	4	7,938	0.05%
2018/01/02	17	45.25	8	45.29	45.25	9	7,935	0.11%