台光電 (2383)-元大-新莊券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
421.5
漲跌
▲9.5
漲幅
+2.31%
成交量
12,526張
產業
上市電子零組件類股
1149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

台光電 (2383)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	39.8	425.87	39.7	428.71	421.50	0.1	8,368	0.00%
2024/04/30	12	411.71	18.1	415.39	412.00	-6.1	8,227	-0.07%
2024/04/29	3.7	408.50	12.3	406.72	406.50	-8.7	8,230	-0.11%
2024/04/26	36.3	395.77	55	398.76	397.00	-18.7	8,378	-0.22%
2024/04/25	42.1	390.25	40.1	398.60	382.50	2	8,393	0.02%
2024/04/24	77.1	390.87	43	392.05	391.50	34.1	8,323	0.41%
2024/04/23	11	373.73	91	364.91	376.00	-80	8,233	-0.97%
2024/04/22	83.4	369.46	1	368.00	350.50	82.4	8,168	1.01%
2024/04/19	49.2	366.98	47.4	371.27	375.50	1.8	8,133	0.02%
2024/04/18	12.1	375.90	13.2	386.86	385.00	-1.1	8,075	-0.01%
2024/04/17	75.6	374.03	92	375.43	372.50	-16.4	8,074	-0.20%
2024/04/16	14.6	373.61	12	376.25	374.50	2.6	8,012	0.03%
2024/04/15	8.4	393.86	7	391.14	383.00	1.4	7,911	0.02%
2024/04/12	10.3	402.15	4	405.00	402.00	6.3	7,801	0.08%
2024/04/11	15.3	404.14	2	403.75	400.50	13.3	7,786	0.17%
2024/04/10	46	418.32	13	409.92	405.50	33	7,726	0.43%
2024/04/09	19.1	440.80	24.2	438.18	434.50	-5.1	7,536	-0.07%
2024/04/08	28.4	435.96	25.8	439.28	445.00	2.6	7,447	0.03%
2024/04/03	5.1	413.02	5	414.60	410.50	0.1	7,161	0.00%
2024/04/02	0.4	399.04	0	0.00	400.50	0.4	7,099	0.01%
2024/04/01	2.3	398.61	1	399.00	398.50	1.3	7,050	0.02%
2024/03/29	1	403.94	16	403.81	403.50	-15	6,968	-0.21%
2024/03/28	24.6	407.01	9	403.67	403.00	15.6	6,929	0.22%
2024/03/27	43.1	412.53	5	415.00	415.00	38.1	6,875	0.55%
2024/03/26	3.4	417.25	2.1	412.79	409.00	1.3	6,928	0.02%
2024/03/25	22.1	425.32	69.3	421.20	420.50	-47.2	6,947	-0.68%
2024/03/22	68.1	429.35	69.1	428.78	427.50	-1	6,991	-0.01%
2024/03/21	25.3	422.28	65	420.72	420.50	-39.7	6,932	-0.57%
2024/03/20	36.2	411.17	3	410.86	406.00	33.2	6,892	0.48%
2024/03/19	72.1	412.58	10	415.25	418.00	62.1	6,850	0.91%
2024/03/18	6.1	410.30	6.3	408.64	412.00	-0.2	6,707	0.00%
2024/03/15	19.2	407.45	21	412.14	414.00	-1.9	6,620	-0.03%
2024/03/14	9.8	396.40	7.1	397.61	394.00	2.7	6,383	0.04%
2024/03/13	23	412.08	86	417.69	405.00	-63	6,128	-1.03%
2024/03/12	107.3	484.13	9	471.56	450.00	98.3	5,815	1.69%	大買/
2024/03/11	41	490.12	49	497.44	496.00	-8	5,591	-0.14%
2024/03/08	21.1	504.15	7.1	513.30	490.00	14	5,572	0.25%
2024/03/07	13.2	526.70	17.1	523.69	522.00	-3.9	5,537	-0.07%
2024/03/06	10	514.20	20.5	516.31	514.00	-10.5	5,502	-0.19%
2024/03/05	10.1	498.70	19	500.21	498.50	-8.9	5,595	-0.16%
2024/03/04	24.2	490.81	17	492.09	487.00	7.2	5,646	0.13%
2024/03/01	20.8	494.92	26	496.06	494.00	-5.2	5,785	-0.09%
2024/02/29	18.1	496.87	6.1	498.45	495.00	12	5,748	0.21%
2024/02/27	19.7	504.27	10	504.05	504.00	9.7	5,705	0.17%
2024/02/26	9	519.56	8.4	519.61	524.00	0.6	5,677	0.01%
2024/02/23	12	507.50	15	511.80	510.00	-3	5,669	-0.05%
2024/02/22	11	507.55	1	512.92	490.50	10	5,654	0.18%
2024/02/21	3.1	495.31	2	496.25	492.50	1.1	5,673	0.02%
2024/02/20	4	504.20	3.2	505.99	509.00	0.8	5,651	0.01%
2024/02/19	3.3	530.66	3.1	525.00	515.00	0.2	5,618	0.00%
2024/02/16	1.1	521.18	1	532.00	534.00	0.1	5,631	0.00%
2024/02/15	2	540.90	3.5	538.14	545.00	-1.5	5,569	-0.03%
2024/02/05	7.9	490.03	5.1	489.95	497.50	2.8	5,468	0.05%
2024/02/02	11.2	475.51	12.4	476.77	475.00	-1.2	5,374	-0.02%
2024/02/01	4.2	450.06	5	450.80	450.00	-0.8	5,267	-0.01%
2024/01/31	6	470.08	3.4	468.52	461.00	2.6	5,211	0.05%
2024/01/30	6	455.17	10.3	456.87	470.50	-4.3	5,137	-0.08%
2024/01/29	5	428.60	5.1	429.02	431.50	-0.1	5,004	0.00%
2024/01/26	4.1	414.15	4.1	414.72	414.50	0	4,999	0.00%
2024/01/25	2	417.50	2	419.50	414.50	0	5,057	0.00%
2024/01/24	5	432.00	3.1	435.34	424.50	1.9	5,060	0.04%
2024/01/23	17.1	431.92	18.4	433.00	439.00	-1.3	5,118	-0.03%
2024/01/22	3	426.00	11.2	428.03	435.50	-8.2	5,055	-0.16%
2024/01/19	0	0.00	4.5	394.39	396.00	-4.5	4,915	-0.09%
2024/01/18	12	390.79	12.1	383.16	382.00	-0.1	4,946	0.00%
2024/01/17	3	386.67	2	388.50	385.00	1	4,957	0.02%
2024/01/16	0	389.00	5.1	391.46	392.00	-5.1	4,953	-0.10%
2024/01/15	4.3	386.59	13.2	389.23	385.00	-8.9	4,943	-0.18%
2024/01/12	11	379.00	18	381.53	381.50	-7	4,934	-0.14%
2024/01/11	6	365.83	7	367.21	376.00	-1	4,942	-0.02%
2024/01/10	1	360.50	1	361.50	358.50	0	4,996	0.00%
2024/01/09	1	363.50	2	366.75	366.00	-1	5,041	-0.02%
2024/01/05	0	0.00	1	362.00	365.50	-1	5,174	-0.02%
2024/01/04	1.1	359.34	0	0.00	361.50	1.1	5,204	0.02%
2024/01/03	22.2	364.60	22	364.41	362.50	0.2	5,278	0.00%
2024/01/02	14	369.11	3	366.33	366.00	11	5,306	0.21%
2023/12/29	1.7	378.25	4.1	381.50	382.00	-2.4	5,307	-0.04%
2023/12/28	0.1	378.74	1	380.00	377.00	-0.9	5,329	-0.02%
2023/12/27	2.2	375.90	11	377.05	377.50	-8.8	5,332	-0.17%
2023/12/26	1	372.00	1	374.00	374.50	0	5,430	0.00%
2023/12/25	1	375.00	1	375.50	372.00	0	5,490	0.00%
2023/12/22	0	0.00	2	375.50	375.50	-2	5,507	-0.04%
2023/12/21	28	370.64	28	366.29	371.00	0	5,527	0.00%
2023/12/20	21	367.74	22	369.39	366.50	-1	5,483	-0.02%
2023/12/19	2	366.25	0	0.00	365.50	2	5,498	0.04%
2023/12/18	4.1	372.07	3	373.83	368.50	1.1	5,526	0.02%
2023/12/15	3.2	374.56	6	377.17	376.00	-2.8	5,540	-0.05%
2023/12/14	9.1	378.38	3	379.17	378.00	6.1	5,498	0.11%
2023/12/13	2	386.00	2.3	385.88	383.00	-0.3	5,483	0.00%
2023/12/12	5.1	384.92	2.1	385.33	381.00	3	5,549	0.05%
2023/12/11	1.1	393.50	0	0.00	391.50	1.1	5,579	0.02%
2023/12/08	1.1	396.18	10	392.89	393.50	-8.9	5,705	-0.16%
2023/12/07	3	386.01	1.3	385.49	384.00	1.7	5,716	0.03%
2023/12/06	4.2	389.19	2	389.50	386.50	2.2	5,793	0.04%
2023/12/05	3.3	380.76	2	382.50	385.00	1.3	5,852	0.02%
2023/12/04	12	395.17	14.5	397.95	391.50	-2.5	5,829	-0.04%
2023/12/01	14	390.25	41.1	388.07	389.00	-27.1	5,874	-0.46%
2023/11/30	15.5	378.08	20.1	381.25	380.00	-4.6	5,930	-0.08%
2023/11/29	41.9	377.99	12	373.17	372.00	29.9	5,868	0.51%
2023/11/28	31.6	379.18	6	381.17	378.50	25.6	5,842	0.44%
2023/11/27	7.1	407.73	3.5	401.16	398.00	3.6	5,820	0.06%
2023/11/24	5	422.40	4	423.75	422.00	1	5,850	0.02%
2023/11/23	3	424.83	3	431.33	422.50	0	5,871	0.00%
2023/11/22	3	426.33	2	427.75	424.50	1	5,915	0.02%
2023/11/21	3.3	434.18	3	436.33	436.00	0.3	6,000	0.00%
2023/11/20	0	0.00	12.6	434.69	440.00	-12.6	6,070	-0.21%
2023/11/17	2	417.25	4.1	418.88	417.50	-2.1	6,099	-0.03%
2023/11/16	1	413.00	2.1	410.55	414.50	-1.1	6,136	-0.02%
2023/11/15	2.3	418.22	2.1	412.92	411.00	0.2	6,128	0.00%
2023/11/14	2	420.25	1	419.00	419.00	1	6,211	0.02%
2023/11/13	1	421.00	15	420.47	422.00	-14	6,319	-0.22%
2023/11/10	1	418.00	3.1	415.66	417.00	-2.1	6,407	-0.03%
2023/11/09	1	407.00	7	407.64	413.50	-6	6,520	-0.09%
2023/11/08	11	407.95	4	406.25	404.00	7	6,595	0.11%
2023/11/07	6	399.25	4	398.25	399.50	2	6,763	0.03%
2023/11/06	1	395.00	6.1	397.40	400.50	-5.1	6,990	-0.07%
2023/11/03	10	385.50	12	388.17	388.00	-2	7,094	-0.03%
2023/11/02	11.5	380.76	15.6	384.13	383.00	-4.1	7,272	-0.06%
2023/11/01	2	357.25	2	356.50	363.00	0	7,436	0.00%
2023/10/31	10.4	381.25	22.1	362.82	359.00	-11.7	7,586	-0.15%
2023/10/30	3	385.00	7	384.93	387.00	-4	7,780	-0.05%
2023/10/27	14.2	388.19	11.1	384.37	383.00	3.1	7,915	0.04%
2023/10/26	13.1	396.53	7.6	395.40	388.50	5.6	8,058	0.07%
2023/10/25	1.9	413.56	1	416.00	415.50	0.9	8,298	0.01%
2023/10/24	2.2	401.64	4	408.63	413.50	-1.8	8,295	-0.02%
2023/10/23	2	404.75	3	402.17	400.00	-1	8,366	-0.01%
2023/10/20	2	395.00	8	399.63	403.00	-6	8,567	-0.07%
2023/10/19	23	395.74	10	398.61	400.00	13	8,664	0.15%
2023/10/18	8.1	406.33	7.1	409.45	402.00	1	8,826	0.01%
2023/10/17	12.1	414.19	5.1	417.70	418.00	7	8,909	0.08%
2023/10/16	2.2	420.16	1	417.50	411.00	1.2	8,954	0.01%
2023/10/13	11.1	430.66	14.1	436.25	425.50	-3	9,119	-0.03%
2023/10/12	11	432.59	11	435.41	428.50	0	9,090	0.00%
2023/10/11	22.1	437.73	17	444.56	431.00	5.1	9,142	0.06%
2023/10/06	13.1	439.89	4	443.88	439.50	9.1	9,245	0.10%
2023/10/05	8	440.06	8.1	443.43	445.00	-0.1	9,295	0.00%
2023/10/04	0	0.00	1	430.00	441.00	-1	9,406	-0.01%
2023/10/03	7.1	442.99	3	437.00	435.50	4.1	9,511	0.04%
2023/10/02	8	447.69	15.7	449.24	449.00	-7.7	9,539	-0.08%
2023/09/28	14	428.71	12	429.00	428.00	2	9,576	0.02%
2023/09/27	1	416.00	3	416.50	418.00	-2	9,675	-0.02%
2023/09/26	1	414.00	16	412.97	415.00	-15	9,796	-0.15%
2023/09/25	17	406.06	13	408.85	408.50	4	9,809	0.04%
2023/09/22	14	398.71	13	403.08	402.00	1	9,809	0.01%
2023/09/21	27.1	394.44	10	391.10	392.50	17.1	9,762	0.18%
2023/09/20	3	408.00	5	410.20	406.50	-2	9,686	-0.02%
2023/09/19	12	403.63	17	403.79	398.00	-5	9,659	-0.05%
2023/09/18	11	409.59	3	410.67	406.50	8	9,634	0.08%
2023/09/15	3	415.17	6	420.08	423.00	-3	9,593	-0.03%
2023/09/14	7	424.74	1	426.00	424.00	6	9,530	0.06%
2023/09/13	21	412.59	20	416.03	421.50	1	9,503	0.01%
2023/09/12	1	435.50	1	437.00	431.00	0	9,412	0.00%
2023/09/11	1.1	441.77	4	433.25	437.00	-2.9	9,418	-0.03%
2023/09/08	7.2	442.81	7	448.00	446.50	0.2	9,407	0.00%
2023/09/07	4	443.64	5	446.40	446.50	-1	9,388	-0.01%
2023/09/06	11	446.81	8	450.75	450.00	3	9,425	0.03%
2023/09/05	21	449.88	36	451.43	455.00	-15	9,387	-0.16%
2023/09/04	2	439.00	4.2	442.95	439.00	-2.2	9,411	-0.02%
2023/09/01	16.2	438.72	25	440.40	438.50	-8.8	9,406	-0.09%
2023/08/31	33.1	435.58	19.1	438.10	437.50	14.1	9,347	0.15%
2023/08/30	6.1	421.39	8.2	418.95	415.50	-2.1	9,152	-0.02%
2023/08/29	3.2	405.97	2	406.50	403.50	1.2	9,075	0.01%
2023/08/28	3.1	410.12	2	411.75	404.00	1.1	9,055	0.01%
2023/08/25	12.2	430.04	14.1	432.13	420.00	-1.9	9,075	-0.02%
2023/08/24	19.1	449.86	20.1	453.55	445.00	-1.1	9,014	-0.01%
2023/08/23	16	438.31	26	442.48	442.00	-10	8,944	-0.11%
2023/08/22	3	436.33	17.1	436.21	433.50	-14.1	8,990	-0.16%
2023/08/21	2	431.00	3	422.00	422.00	-1	9,125	-0.01%
2023/08/18	4.1	433.84	2.3	430.72	427.00	1.8	9,170	0.02%
2023/08/17	3	431.50	6	435.58	435.50	-3	9,067	-0.03%
2023/08/16	12.2	426.35	25.1	433.80	438.50	-12.9	9,107	-0.14%
2023/08/15	3	427.00	2.3	428.86	425.00	0.7	9,045	0.01%
2023/08/14	8	397.19	11	405.73	406.00	-3	8,950	-0.03%
2023/08/11	20.2	402.36	10.1	402.36	405.00	10.2	8,848	0.11%
2023/08/10	35.3	412.06	13.2	408.15	406.50	22.1	8,650	0.26%
2023/08/09	10	431.50	10.5	434.40	443.50	-0.5	8,397	-0.01%
2023/08/08	15.2	437.41	19.4	438.75	440.50	-4.2	8,245	-0.05%
2023/08/07	15.3	432.00	39.2	432.22	440.00	-23.9	8,015	-0.30%
2023/08/04	16	399.40	12.2	399.18	400.00	3.8	7,756	0.05%
2023/08/02	17.3	412.23	18	410.22	400.50	-0.7	7,540	-0.01%
2023/08/01	12.1	405.44	5.2	404.87	403.50	6.9	7,256	0.10%
2023/07/31	18	421.49	12	408.31	414.00	6	7,129	0.08%
2023/07/28	11.2	410.91	33.2	422.06	418.00	-22	6,918	-0.32%
2023/07/27	0	0.00	11	389.00	389.00	-11	6,572	-0.17%
2023/07/26	4.3	358.69	4	355.25	354.00	0.3	6,552	0.00%
2023/07/25	28.4	357.20	12.5	357.53	354.50	15.9	6,480	0.24%
2023/07/24	10	335.45	60.2	348.06	356.50	-50.2	6,327	-0.79%
2023/07/21	16.2	317.12	5	324.10	324.50	11.2	6,222	0.18%
2023/07/20	7	332.36	7.2	331.72	330.50	-0.2	6,016	0.00%
2023/07/19	3.2	322.33	4	319.76	318.00	-0.8	5,812	-0.01%
2023/07/18	14.6	322.68	16.1	323.93	326.00	-1.5	5,710	-0.03%
2023/07/17	2.3	309.14	2	307.50	305.00	0.3	5,483	0.01%
2023/07/14	0	307.50	1.1	305.75	306.50	-1	5,421	-0.02%
2023/07/13	10.1	309.07	10	311.45	304.50	0.1	5,303	0.00%
2023/07/12	16.1	298.03	21.6	297.44	297.50	-5.5	5,084	-0.11%
2023/07/11	8	284.44	46	295.00	295.00	-38	4,973	-0.76%
2023/07/10	9	274.44	22.3	275.84	277.50	-13.3	4,809	-0.28%
2023/07/07	11.1	262.96	4.1	261.18	260.50	7	4,677	0.15%
2023/07/06	17.1	267.08	14	270.00	266.50	3.1	4,621	0.07%
2023/07/05	3.5	268.68	34.6	270.03	269.00	-31.1	4,466	-0.70%
2023/07/04	3	259.83	53.2	260.89	263.00	-50.2	4,297	-1.17%
2023/07/03	0.1	238.50	6	243.51	247.50	-6	4,146	-0.14%
2023/06/30	1.5	239.67	13	239.50	243.50	-11.5	4,080	-0.28%
2023/06/29	33	228.86	9	232.50	236.00	24	4,043	0.59%
2023/06/28	15	226.90	2	227.75	226.00	13	4,011	0.32%
2023/06/27	1	228.50	1	230.00	226.50	0	3,991	0.00%
2023/06/26	9	233.33	2	231.50	232.00	7	3,943	0.18%
2023/06/21	9	240.50	9	242.44	240.50	0	3,905	0.00%
2023/06/20	3	243.50	2	245.25	243.00	1	3,900	0.03%
2023/06/19	5.1	240.50	14	244.32	241.50	-8.9	3,883	-0.23%
2023/06/16	21	243.62	1	244.00	244.00	20	3,851	0.52%
2023/06/15	1.1	243.09	33	247.42	249.00	-31.9	3,810	-0.84%
2023/06/14	3.2	241.91	5	240.70	242.50	-1.8	3,760	-0.05%
2023/06/13	5	236.90	18	236.94	239.00	-13	3,702	-0.35%
2023/06/12	14	232.29	8.3	233.29	235.50	5.8	3,656	0.16%
2023/06/09	38.1	234.12	16	236.41	234.50	22.1	3,630	0.61%
2023/06/08	26	233.27	51	236.71	230.50	-25	3,541	-0.71%
2023/06/07	5	223.00	73.4	226.38	230.00	-68.4	3,348	-2.04%
2023/06/06	67	208.66	19	211.55	209.50	48	3,254	1.47%
2023/06/05	12	207.92	11	209.86	209.00	1	3,175	0.03%
2023/06/02	28.2	208.69	10	211.55	210.00	18.2	3,150	0.58%
2023/06/01	30	209.17	7.1	209.99	210.00	22.9	3,117	0.73%
2023/05/31	9	209.77	3	210.50	211.00	6	3,087	0.20%
2023/05/30	40.2	203.62	22.1	207.05	211.50	18.1	2,964	0.61%
2023/05/29	17	204.59	5.2	208.63	204.50	11.8	2,894	0.41%
2023/05/26	3	206.50	23.2	210.80	202.50	-20.2	2,839	-0.71%
2023/05/25	12	200.83	66.6	203.20	204.00	-54.6	2,658	-2.06%
2023/05/24	13	190.19	7	190.36	190.50	6	2,454	0.24%
2023/05/23	37.1	186.14	7	188.14	187.50	30.1	2,372	1.27%
2023/05/22	6	191.25	60.3	194.91	191.00	-54.3	2,312	-2.35%
2023/05/19	12	181.42	10	185.25	184.50	2	2,104	0.10%
2023/05/18	5	178.40	9	175.56	179.00	-4	2,023	-0.20%
2023/05/17	0	0.00	1	171.00	169.50	-1	1,965	-0.05%
2023/05/16	1	169.50	8	169.69	170.50	-7	1,953	-0.36%
2023/05/15	1	164.00	29	162.05	164.00	-28	1,948	-1.44%
2023/05/12	2	163.00	1	164.50	161.50	1	1,951	0.05%
2023/05/11	0	166.50	0	0.00	165.50	0	1,954	0.00%
2023/05/10	1	167.50	0	0.00	168.00	1	1,964	0.05%
2023/05/09	0	170.50	0	0.00	171.00	0	1,970	0.00%
2023/05/05	0	0.00	36.2	169.30	170.00	-36.2	1,977	-1.83%
2023/05/04	10	166.50	0	0.00	164.00	10	1,958	0.51%
2023/05/03	1	160.00	20	164.00	164.50	-19	2,005	-0.95%
2023/05/02	3.4	160.12	2.1	160.55	160.00	1.3	2,038	0.06%
2023/04/28	8.1	165.03	0	0.00	163.50	8.1	2,032	0.40%
2023/04/27	2	163.75	69	163.86	162.00	-67	2,000	-3.35%
2023/04/26	46.1	152.57	0	0.00	153.50	46.1	1,981	2.33%
2023/04/25	2	163.25	3	162.33	160.00	-1	1,926	-0.05%
2023/04/24	2	166.75	1	170.00	167.00	1	1,911	0.05%
2023/04/21	2	169.75	9	170.11	169.00	-7	1,904	-0.37%
2023/04/20	1	177.00	1	176.00	173.00	0	1,890	0.00%
2023/04/19	6	178.08	1	176.00	176.50	5	1,905	0.26%
2023/04/18	0	0.00	0	185.00	182.00	0	1,899	0.00%
2023/04/17	1	181.00	1	183.50	183.50	0	1,938	0.00%
2023/04/13	14	182.25	8	183.69	183.00	6	1,935	0.31%
2023/04/12	25.1	185.62	11	185.55	185.50	14.1	1,923	0.73%
2023/04/11	11	184.18	21	184.83	185.00	-10	1,918	-0.52%
2023/04/10	1	180.50	1	182.00	182.00	0	1,894	0.00%
2023/04/07	55	180.89	0	0.00	179.50	55	1,895	2.90%
2023/04/06	2	178.25	0	0.00	178.50	2	1,896	0.11%
2023/03/30	1	182.50	12	180.67	183.00	-11	1,981	-0.56%
2023/03/29	1	180.00	10	178.55	179.50	-9	2,058	-0.44%
2023/03/28	28.1	176.24	0	0.00	176.00	28.1	2,140	1.31%
2023/03/27	0	0.00	1	180.50	180.00	-1	2,214	-0.05%
2023/03/24	2	179.00	1	177.00	177.00	1	2,285	0.04%
2023/03/23	2	176.50	5	178.00	178.00	-3	2,282	-0.13%
2023/03/22	44	175.76	4	177.75	178.50	40	2,297	1.74%
2023/03/21	0	0.00	1	173.50	173.00	-1	2,283	-0.04%
2023/03/20	2	169.25	1	171.00	170.50	1	2,320	0.04%
2023/03/16	1	172.00	0	0.00	169.50	1	2,364	0.04%
2023/03/15	25	172.48	1	173.00	171.00	24	2,383	1.01%
2023/03/14	4.1	174.70	0	0.00	172.50	4.1	2,398	0.17%
2023/03/13	22	178.45	0	0.00	180.00	22	2,375	0.93%
2023/03/10	3	185.50	0.1	183.50	183.50	2.9	2,366	0.12%
2023/03/09	1.6	191.32	0	0.00	190.00	1.6	2,430	0.06%
2023/03/08	1	191.50	1	195.00	195.00	0	2,491	0.00%
2023/03/07	0	0.00	1	195.00	194.50	-1	2,523	-0.04%
2023/03/06	1	192.50	3	193.17	192.50	-2	2,550	-0.08%
2023/03/03	13	192.46	16	190.56	189.50	-3	2,570	-0.12%
2023/03/02	0	0.00	1	187.50	189.00	-1	2,642	-0.04%
2023/03/01	3	187.67	0.1	185.50	188.00	3	2,735	0.11%
2023/02/24	48.1	190.43	17.8	192.27	190.50	30.3	2,750	1.10%
2023/02/23	32	185.00	0	0.00	185.00	32	2,702	1.18%
2023/02/22	5	185.80	3	186.50	185.50	2	2,718	0.07%
2023/02/21	1	190.00	3	192.00	192.00	-2	2,728	-0.07%
2023/02/20	2	187.75	2	189.75	190.50	0	2,742	0.00%
2023/02/17	1	187.00	0	0.00	187.50	1	2,743	0.04%
2023/02/16	1.1	190.47	1.1	190.00	190.50	0	2,789	0.00%
2023/02/15	1	187.00	0	0.00	187.00	1	2,850	0.04%
2023/02/14	1.1	188.68	2	190.00	189.50	-0.9	2,855	-0.03%
2023/02/13	13	191.35	13	192.19	191.50	0	2,881	0.00%
2023/02/10	1	189.50	5	191.30	190.00	-4	2,908	-0.14%
2023/02/09	15	187.17	39	188.35	190.00	-24	2,945	-0.81%
2023/02/08	1	183.00	0	0.00	184.50	1	2,977	0.03%
2023/02/07	2	181.25	2	183.00	184.00	0	3,031	0.00%
2023/02/06	3	183.33	2	186.25	182.50	1	3,160	0.03%
2023/02/03	2.3	190.83	11	191.50	190.00	-8.8	3,245	-0.27%
2023/02/02	8	187.94	2	187.00	187.00	6	3,302	0.18%
2023/02/01	3.1	187.84	21.9	189.01	189.00	-18.8	3,302	-0.57%
2023/01/31	25	182.60	17	184.35	180.50	8	3,288	0.24%
2023/01/30	36.1	181.37	3	180.50	180.50	33.1	3,306	1.00%
2023/01/17	0.3	177.50	21	178.02	178.50	-20.8	3,369	-0.62%
2023/01/16	6	174.00	13.5	174.30	176.50	-7.5	3,386	-0.22%
2023/01/13	23.2	180.48	7	180.36	180.00	16.2	3,337	0.49%
2023/01/12	2.1	183.26	23	184.87	184.00	-20.9	3,371	-0.62%
2023/01/11	2	181.50	0	0.00	181.00	2	3,365	0.06%
2023/01/10	1	186.50	1	185.50	186.00	0	3,366	0.00%
2023/01/09	12.4	181.61	52	183.50	185.00	-39.6	3,375	-1.17%
2023/01/06	1.7	176.60	6	174.83	176.50	-4.3	3,373	-0.13%
2023/01/05	33	173.03	0	176.50	174.50	33	3,379	0.98%
2023/01/04	0	0.00	19	179.89	180.00	-19	3,390	-0.56%
2023/01/03	1	176.00	0	0.00	176.50	1	3,431	0.03%
2022/12/30	16	171.00	0	0.00	171.00	16	3,429	0.47%
2022/12/29	5	171.50	6	173.17	174.00	-1	3,433	-0.03%
2022/12/26	3	175.67	7	178.07	174.50	-4	3,538	-0.11%
2022/12/22	3	173.33	9	175.28	178.00	-6	3,698	-0.16%
2022/12/21	7	172.64	2	171.50	172.50	5	3,715	0.13%
2022/12/20	34	175.96	7	179.21	173.00	27	3,710	0.73%
2022/12/19	10	180.50	5	181.50	181.50	5	3,644	0.14%
2022/12/16	26	183.10	0	0.00	182.00	26	3,560	0.73%
2022/12/15	1.1	190.03	0	0.00	189.00	1.1	3,503	0.03%
2022/12/14	6	186.42	6	188.00	189.00	0	3,510	0.00%
2022/12/13	5.8	191.23	14.5	186.83	187.00	-8.7	3,497	-0.25%
2022/12/12	35.3	189.63	1.5	191.47	189.50	33.7	3,493	0.97%
2022/12/09	0	0.00	24	195.77	197.50	-24	3,503	-0.69%
2022/12/08	20.2	186.29	11	189.45	193.50	9.2	3,518	0.26%
2022/12/07	8	184.74	2	184.50	186.50	6	3,491	0.17%
2022/12/06	1.1	189.55	0	0.00	189.50	1.1	3,461	0.03%
2022/12/05	0	0.00	2	193.75	191.50	-2	3,449	-0.06%
2022/12/02	29.1	190.83	1	196.00	190.50	28.1	3,496	0.80%
2022/12/01	1	193.50	6.8	196.78	196.50	-5.8	3,531	-0.17%
2022/11/30	27	185.98	4	190.63	190.50	23	3,578	0.64%
2022/11/29	1	185.00	3	182.67	182.50	-2	3,620	-0.06%
2022/11/28	2.1	179.29	2	180.25	180.50	0.1	3,671	0.00%
2022/11/25	4.6	182.37	2	182.25	180.00	2.6	3,647	0.07%
2022/11/24	1.1	184.29	12	186.79	186.50	-10.9	3,610	-0.30%
2022/11/23	1	183.59	22.3	183.07	186.00	-21.3	3,528	-0.60%
2022/11/22	1	174.50	0	0.00	177.00	1	3,454	0.03%
2022/11/18	1.1	175.03	1	178.00	175.50	0.1	3,459	0.00%
2022/11/17	3	175.17	11	176.00	175.50	-8	3,470	-0.23%
2022/11/16	0	0.00	14	174.25	174.00	-14	3,471	-0.40%
2022/11/15	1	172.00	3	173.33	173.50	-2	3,494	-0.06%
2022/11/14	3.2	173.27	1	176.00	172.00	2.2	3,506	0.06%
2022/11/11	3.1	172.61	4	175.63	174.50	-0.9	3,486	-0.02%
2022/11/10	1.1	168.50	1	168.50	170.50	0.1	3,450	0.00%
2022/11/09	0	0.00	2.2	167.56	169.00	-2.2	3,468	-0.06%
2022/11/08	0.1	165.00	12	167.42	163.50	-11.9	3,503	-0.34%
2022/11/07	3	162.50	1	164.50	164.50	2	3,497	0.06%
2022/11/04	0.1	161.50	2	159.25	164.50	-1.9	3,471	-0.06%
2022/11/03	0	0.00	4.2	159.98	160.50	-4.2	3,425	-0.12%
2022/11/02	4.2	156.80	8	158.31	157.50	-3.8	3,363	-0.11%
2022/11/01	2	150.50	3	149.00	148.00	-1	3,226	-0.03%
2022/10/31	4	143.88	27	144.19	146.50	-23	3,131	-0.73%
2022/10/28	0	0.00	1	139.00	137.00	-1	3,081	-0.03%
2022/10/27	2	132.00	13	135.88	139.00	-11	3,076	-0.36%
2022/10/26	26.1	130.40	0	0.00	130.00	26.1	3,056	0.85%
2022/10/25	8	134.19	0	0.00	136.00	8	3,023	0.26%
2022/10/24	0	0.00	2.1	139.58	139.50	-2.1	2,978	-0.07%
2022/10/21	24	137.38	10	139.00	135.00	14	2,998	0.47%
2022/10/20	5	136.30	6	137.92	144.00	-1	2,976	-0.03%
2022/10/19	0	0.00	2	145.00	142.00	-2	2,950	-0.07%
2022/10/18	0	0.00	23	143.41	143.50	-23	2,973	-0.77%
2022/10/17	1	139.00	0	0.00	139.00	1	3,036	0.03%
2022/10/14	4	141.00	36	142.63	141.50	-32	3,065	-1.04%
2022/10/13	4	137.00	13	136.46	136.50	-9	3,131	-0.29%
2022/10/12	28	139.80	1	134.50	138.00	27	3,163	0.85%
2022/10/11	41	140.21	3	144.33	139.50	38	3,176	1.20%
2022/10/07	3	154.67	34	156.40	155.00	-31	3,202	-0.97%
2022/10/06	1	158.61	32	160.48	159.50	-31	3,267	-0.95%
2022/10/05	3	161.00	2	162.00	159.50	1	3,383	0.03%
2022/10/04	12	159.92	8	161.06	161.50	4	3,396	0.12%
2022/10/03	9	157.00	8	158.31	160.00	1	3,366	0.03%
2022/09/30	33	151.47	6	152.92	160.00	27	3,354	0.80%
2022/09/29	108	160.89	9	161.89	158.50	99	3,321	2.98%	大買/
2022/09/28	3	170.83	60	174.42	168.00	-57	3,262	-1.75%
2022/09/27	2	172.25	61.2	173.00	176.00	-59.2	3,188	-1.86%
2022/09/26	0	164.81	1	167.50	167.50	-1	3,118	-0.03%
2022/09/23	23	168.87	1	166.00	166.50	22	3,102	0.71%
2022/09/22	11	166.55	7	168.71	168.50	4	3,127	0.13%
2022/09/21	1	170.50	0	0.00	170.50	1	3,091	0.03%
2022/09/20	4	169.38	2.1	170.55	172.00	1.9	3,078	0.06%
2022/09/19	8	167.94	1	170.50	167.00	7	3,064	0.23%
2022/09/16	0	172.50	11	175.95	171.50	-11	3,070	-0.36%
2022/09/15	6	169.92	12	173.88	174.00	-6	3,024	-0.20%
2022/09/14	9	166.72	5	168.00	166.50	4	3,020	0.13%
2022/09/13	22	170.45	2	172.00	171.00	20	3,027	0.66%
2022/09/12	46	169.72	3	170.83	171.00	43	3,028	1.42%
2022/09/08	4	172.13	3	170.33	170.00	1	3,020	0.03%
2022/09/07	8	165.06	32	168.98	170.50	-24	2,975	-0.81%
2022/09/06	9.1	171.55	2	164.00	164.50	7.1	2,930	0.24%
2022/09/05	7	171.79	9	173.39	171.50	-2	2,815	-0.07%
2022/09/02	4	163.00	50.2	168.35	170.00	-46.2	2,688	-1.72%
2022/09/01	5	157.50	1	157.50	157.50	4	2,606	0.15%
2022/08/30	3	157.83	5.1	158.49	160.00	-2.1	2,629	-0.08%
2022/08/29	1.2	157.59	36	157.69	157.50	-34.8	2,618	-1.33%
2022/08/25	1	165.50	0	0.00	164.50	1	2,592	0.04%
2022/08/24	2	172.75	3	173.33	173.00	-1	2,555	-0.04%
2022/08/23	0	0.00	1	174.00	174.00	-1	2,517	-0.04%
2022/08/22	1	175.50	21	176.86	174.00	-20	2,505	-0.80%
2022/08/19	15.1	178.80	22	177.95	176.50	-6.9	2,493	-0.28%
2022/08/18	0.1	174.00	32	173.30	174.50	-31.9	2,503	-1.28%
2022/08/16	13	176.35	4	177.00	175.00	9	2,477	0.36%
2022/08/15	2	176.25	9	175.39	176.50	-7	2,462	-0.28%
2022/08/12	5	170.40	10	169.40	171.00	-5	2,394	-0.21%
2022/08/11	37	164.35	3	165.00	166.50	34	2,376	1.43%
2022/08/09	0	0.00	2	162.25	163.00	-2	2,380	-0.08%
2022/08/08	2	158.50	0	0.00	160.00	2	2,414	0.08%
2022/08/05	0	0.00	1	162.50	163.50	-1	2,449	-0.04%
2022/08/04	2	158.50	7	159.71	162.00	-5	2,458	-0.20%
2022/08/03	6	162.08	5	163.50	161.50	1	2,441	0.04%
2022/08/02	43.1	163.61	3	164.00	163.00	40.1	2,444	1.64%
2022/08/01	101.1	168.29	2.1	170.19	168.00	99	2,423	4.08%	大買/
2022/07/29	37	162.54	9	163.61	166.00	28	2,395	1.17%
2022/07/28	5.1	158.61	2	158.00	158.50	3.1	2,385	0.13%
2022/07/27	0	0.00	2	164.00	164.00	-2	2,362	-0.08%
2022/07/26	0	160.00	1	160.00	161.00	-1	2,369	-0.04%
2022/07/25	2	161.25	0	0.00	161.50	2	2,369	0.08%
2022/07/22	1	172.50	10	170.50	166.50	-9	2,397	-0.38%
2022/07/21	2	167.77	2	166.75	170.00	0	2,338	0.00%
2022/07/20	2	164.27	12	166.92	163.50	-10	2,298	-0.43%
2022/07/19	6	162.08	66	161.84	160.00	-60	2,216	-2.71%
2022/07/18	3	151.50	3	151.33	156.00	0	2,160	0.00%
2022/07/15	7	150.43	6	152.67	154.50	1	2,104	0.05%
2022/07/14	0	0.00	2	152.25	157.00	-2	2,025	-0.10%
2022/07/13	13	152.04	137	151.30	149.00	-124	1,957	-6.33%	大賣/鉅額交易
2022/07/12	26.1	154.93	2	156.50	151.50	24.1	1,835	1.31%
2022/07/11	0	0.00	1	170.00	168.00	-1	1,791	-0.06%
2022/07/08	1	170.50	2	168.50	166.50	-1	1,783	-0.06%
2022/07/06	1	166.00	0	0.00	163.50	1	1,751	0.06%
2022/07/05	2	166.00	13	168.77	170.50	-11	1,742	-0.63%
2022/07/04	1	169.50	1	171.00	172.50	0	1,732	0.00%
2022/07/01	10	179.50	2	178.00	173.50	8	1,731	0.46%
2022/06/30	1	180.50	0	0.00	178.50	1	1,713	0.06%
2022/06/29	5	188.30	0	0.00	189.00	5	1,677	0.30%
2022/06/28	23	191.80	0	0.00	191.50	23	1,688	1.36%
2022/06/27	11	193.91	1	194.00	194.50	10	1,677	0.60%
2022/06/24	24	185.56	10	190.80	187.00	14	1,659	0.84%
2022/06/22	21	184.10	1	189.00	184.00	20	1,614	1.24%
2022/06/21	10	197.00	0	0.00	197.00	10	1,562	0.64%
2022/06/20	0	0.00	1	198.00	195.50	-1	1,538	-0.07%
2022/06/17	4	205.63	0	0.00	206.00	4	1,509	0.27%
2022/06/16	14	217.71	13	223.23	212.50	1	1,477	0.07%
2022/06/14	13	226.96	1	230.50	228.00	12	1,468	0.82%
2022/06/13	12	233.00	0	0.00	233.00	12	1,470	0.82%
2022/06/10	2	237.75	0	0.00	239.00	2	1,481	0.14%
2022/06/09	6	239.00	1	240.50	240.50	5	1,493	0.33%
2022/06/08	37	236.58	4	237.38	239.50	33	1,503	2.19%
2022/06/07	0	0.00	2	231.50	232.50	-2	1,477	-0.14%
2022/06/06	0	0.00	2	231.00	230.00	-2	1,490	-0.13%
2022/06/02	13	225.15	1	228.00	225.00	12	1,509	0.79%
2022/06/01	1	231.00	0	0.00	230.00	1	1,535	0.07%
2022/05/27	14	231.43	2	236.25	232.50	12	1,540	0.78%
2022/05/26	0	0.00	3.1	229.93	233.00	-3.1	1,531	-0.20%
2022/05/25	5	226.20	5	226.40	226.00	0	1,537	0.00%
2022/05/23	2	227.25	1	230.00	226.00	1	1,578	0.06%
2022/05/20	0	0.00	2	228.75	228.00	-2	1,568	-0.13%
2022/05/19	2	222.00	2	223.75	226.00	0	1,561	0.00%
2022/05/18	0	0.00	8	227.94	227.50	-8	1,547	-0.52%
2022/05/16	20	219.70	1	229.50	219.50	19	1,517	1.25%
2022/05/13	0	0.00	4	223.25	224.00	-4	1,473	-0.27%
2022/05/12	0	0.00	2	215.50	213.00	-2	1,431	-0.14%
2022/05/10	11	212.27	10	212.00	214.00	1	1,463	0.07%
2022/05/06	4	216.00	0	0.00	215.00	4	1,484	0.27%
2022/05/05	1	222.00	2	226.50	222.00	-1	1,487	-0.07%
2022/05/04	0	0.00	1	222.00	222.00	-1	1,487	-0.07%
2022/05/03	1	215.00	0	0.00	215.00	1	1,476	0.07%
2022/04/28	2	219.50	1	214.50	216.00	1	1,471	0.07%
2022/04/15	0	0.00	5	234.50	235.50	-5	1,591	-0.31%
2022/04/13	5	236.50	6	238.50	238.50	-1	1,683	-0.06%
2022/04/11	1	238.00	4.1	242.33	240.00	-3.1	1,717	-0.18%
2022/04/08	1.1	257.48	33	259.09	257.00	-32	1,745	-1.83%
2022/04/07	1	253.00	2	253.75	255.00	-1	1,742	-0.06%
2022/04/01	2	258.50	16	258.38	261.00	-14	1,738	-0.81%
2022/03/31	0	0.00	1	259.50	258.00	-1	1,744	-0.06%
2022/03/30	0	0.00	3	263.33	261.00	-3	1,753	-0.17%
2022/03/29	0	0.00	1	259.50	259.00	-1	1,780	-0.06%
2022/03/28	0	260.00	0	0.00	261.00	0	1,798	0.00%
2022/03/25	0	0.00	1	257.00	257.00	-1	1,805	-0.06%
2022/03/24	1	258.00	0	0.00	257.00	1	1,813	0.06%
2022/03/23	37	258.65	0	0.00	258.50	37	1,834	2.02%
2022/03/21	0	0.00	0.9	254.50	256.00	-0.9	1,896	-0.05%
2022/03/17	10	251.50	4	255.75	258.50	6	1,923	0.31%
2022/03/15	0	0.00	3	249.33	249.00	-3	1,958	-0.15%
2022/03/14	1	249.00	0	0.00	252.50	1	1,981	0.05%
2022/03/11	3	258.00	0	0.00	253.00	3	2,037	0.15%
2022/03/10	2	261.00	3	261.00	260.00	-1	2,060	-0.05%
2022/03/09	20	254.00	2	255.50	254.00	18	2,099	0.86%
2022/03/08	0	0.00	2	260.75	254.00	-2	2,144	-0.09%
2022/03/07	10	264.64	6	261.92	262.00	4	2,204	0.18%
2022/03/04	2	271.50	1	274.50	273.00	1	2,270	0.04%
2022/03/03	4	274.88	3	276.17	274.00	1	2,377	0.04%
2022/03/02	0	0.00	23	274.57	275.50	-23	2,529	-0.91%
2022/03/01	42	269.71	10	271.35	273.00	32	2,729	1.17%
2022/02/25	41	274.88	1	283.50	270.00	40	2,809	1.42%
2022/02/24	7	282.58	11	283.73	279.00	-4	2,769	-0.14%
2022/02/23	2	278.78	7	284.64	288.00	-5	2,745	-0.18%
2022/02/22	0	0.00	3	277.50	279.00	-3	2,740	-0.11%
2022/02/21	2	277.00	0	0.00	278.00	2	2,767	0.07%
2022/02/18	26	274.44	1	277.00	278.00	25	2,810	0.89%
2022/02/17	2	278.00	2	277.50	280.00	0	2,817	0.00%
2022/02/16	1	272.50	1.4	274.71	275.50	-0.4	2,826	-0.01%
2022/02/14	3	273.00	0	0.00	271.50	3	2,824	0.11%
2022/02/11	3.1	280.84	2	283.00	279.00	1.1	2,819	0.04%
2022/02/10	2	284.50	2.1	282.42	285.50	-0.1	2,800	0.00%
2022/02/09	1	275.50	0	275.50	275.50	1	2,765	0.04%
2022/02/08	0	272.00	3.1	279.39	275.00	-3.1	2,765	-0.11%
2022/01/26	1.1	257.55	0	0.00	264.50	1.1	2,744	0.04%
2022/01/25	2	268.25	0	0.00	265.00	2	2,759	0.07%
2022/01/21	2	272.00	2	276.00	273.00	0	2,912	0.00%
2022/01/20	7	278.29	0	0.00	279.00	7	3,064	0.23%
2022/01/19	0	280.00	12	280.13	281.50	-12	3,081	-0.39%
2022/01/18	1	275.50	2	278.75	276.00	-1	3,068	-0.03%
2022/01/17	1	267.06	20	272.03	274.00	-19	3,035	-0.63%
2022/01/14	1	263.00	7	265.43	267.00	-6	3,005	-0.20%
2022/01/12	2.1	259.57	1	263.50	262.00	1.1	3,013	0.04%
2022/01/11	37	266.18	4	263.50	262.50	33	3,042	1.08%
2022/01/07	4	273.63	1	277.00	273.00	3	3,006	0.10%
2022/01/06	2	285.00	1	285.00	285.00	1	2,994	0.03%
2022/01/05	1	281.00	0	0.00	280.50	1	2,959	0.03%
2022/01/04	1	274.50	0.2	277.50	277.00	0.9	2,944	0.03%
2022/01/03	11	284.90	10	281.00	277.50	1	2,917	0.03%
2021/12/30	2	278.75	0	0.00	278.00	2	2,908	0.07%
2021/12/29	0	0.00	1.1	279.54	279.50	-1.1	2,985	-0.04%
2021/12/27	1	273.50	1	279.50	277.50	0	3,036	0.00%
2021/12/24	0.1	278.00	0	0.00	276.50	0.1	3,067	0.00%
2021/12/23	0	0.00	1	278.50	281.00	-1	3,102	-0.03%
2021/12/22	5	273.70	4.1	276.50	275.50	0.9	3,196	0.03%
2021/12/16	2	282.25	1	280.50	282.50	1	3,690	0.03%
2021/12/15	10	276.00	11	275.09	275.00	-1	3,697	-0.03%
2021/12/13	3	277.66	1	278.50	279.00	2	3,776	0.05%
2021/12/10	0	281.50	2	281.75	280.00	-2	3,791	-0.05%
2021/12/09	4	283.86	1.1	276.45	276.50	2.9	3,775	0.08%
2021/12/08	0	277.57	0	0.00	280.00	0	3,740	0.00%
2021/12/07	2.1	283.96	2.2	279.89	278.00	-0.1	3,726	0.00%
2021/12/03	7	270.44	5	273.10	274.50	2	3,717	0.05%
2021/12/02	5.1	274.63	0	269.00	269.00	5	3,709	0.14%
2021/12/01	1	274.00	2.1	273.54	279.50	-1.1	3,713	-0.03%
2021/11/30	26.2	286.72	19.1	277.61	280.00	7	3,673	0.19%
2021/11/29	3.2	275.81	6.1	276.19	280.00	-3	3,617	-0.08%
2021/11/26	14	265.79	13	266.69	272.50	1	3,556	0.03%
2021/11/25	14	262.71	23	263.70	269.50	-9	3,423	-0.26%
2021/11/24	3.2	240.04	35.2	242.04	245.00	-31.9	3,223	-0.99%
2021/11/23	3	229.17	0	0.00	228.50	3	3,137	0.10%
2021/11/22	1	231.00	13	231.31	233.00	-12	3,163	-0.38%
2021/11/19	9	228.44	3	228.83	227.50	6	3,205	0.19%
2021/11/18	9	229.00	6	233.58	232.00	3	3,259	0.09%
2021/11/17	17	232.65	9.2	235.86	233.00	7.8	3,299	0.24%
2021/11/16	9.1	231.61	4	232.13	233.00	5.1	3,376	0.15%
2021/11/15	2	234.00	13	234.92	234.00	-11	3,504	-0.31%
2021/11/12	2	231.75	6	233.92	232.00	-4	3,568	-0.11%
2021/11/11	3	229.17	10	232.75	229.50	-7	3,612	-0.19%
2021/11/10	1	230.50	0	0.00	231.00	1	3,631	0.03%
2021/11/09	2	233.50	3	233.83	232.00	-1	3,672	-0.03%
2021/11/08	4	229.25	4	229.50	230.00	0	3,693	0.00%
2021/11/05	7.1	227.36	6	228.92	230.50	1.1	3,739	0.03%
2021/11/04	1	231.00	1.1	232.36	231.50	-0.1	3,773	0.00%
2021/11/03	4	229.88	16	232.59	232.00	-12	3,768	-0.32%
2021/11/02	10	229.25	2	231.25	228.50	8	3,741	0.21%
2021/11/01	23	233.17	2	232.25	234.00	21	3,739	0.56%
2021/10/29	29	238.72	20	242.75	240.50	9	3,719	0.24%
2021/10/28	13.2	238.80	25	243.32	240.50	-11.9	3,647	-0.32%
2021/10/27	5.1	228.07	9	224.72	227.50	-3.9	3,510	-0.11%
2021/10/26	1	218.00	2	220.50	218.00	-1	3,505	-0.03%
2021/10/22	1	215.00	2	217.50	217.50	-1	3,611	-0.03%
2021/10/21	4	215.38	2	220.00	212.50	2	3,630	0.06%
2021/10/20	3	218.67	2	222.25	217.00	1	3,648	0.03%
2021/10/19	5	215.90	9	217.56	215.00	-4	3,662	-0.11%
2021/10/18	3	207.33	3	211.50	207.00	0	3,643	0.00%
2021/10/15	1	210.50	9.2	209.76	211.50	-8.2	3,713	-0.22%
2021/10/14	7	205.43	10	205.45	206.50	-3	3,801	-0.08%
2021/10/13	2	200.50	0	0.00	200.00	2	3,932	0.05%
2021/10/12	3	208.83	0	0.00	207.00	3	4,002	0.07%
2021/10/08	2	213.25	1	217.00	214.50	1	4,063	0.02%
2021/10/07	1	203.50	13	210.27	211.50	-12	4,235	-0.28%
2021/10/06	7	206.93	12	204.25	203.00	-5	4,424	-0.11%
2021/10/05	0	0.00	2	216.75	218.00	-2	4,455	-0.04%
2021/10/04	0	0.00	1	213.00	209.50	-1	4,614	-0.02%
2021/10/01	4	211.75	6	212.50	210.00	-2	4,708	-0.04%
2021/09/30	7	216.36	10	218.70	217.50	-3	4,747	-0.06%
2021/09/29	25	217.50	14	213.14	214.50	11	4,766	0.23%
2021/09/28	11.1	224.29	7	227.50	228.00	4.1	4,759	0.09%
2021/09/27	14.1	227.00	16.1	228.15	226.00	-2	4,791	-0.04%
2021/09/24	52.1	241.72	12	241.29	238.00	40.1	4,799	0.84%
2021/09/23	18.1	242.65	45.6	245.67	249.00	-27.5	4,906	-0.56%
2021/09/22	9	231.06	6	231.33	232.50	3	4,880	0.06%
2021/09/16	4	230.13	13.3	228.07	231.00	-9.3	4,935	-0.19%
2021/09/15	4.1	218.26	3	218.00	219.50	1.1	4,949	0.02%
2021/09/14	2	222.00	3	222.50	222.50	-1	5,053	-0.02%
2021/09/13	5	222.10	3	219.83	219.50	2	5,239	0.04%
2021/09/10	3	222.00	2	224.00	225.00	1	5,283	0.02%
2021/09/09	4	224.13	5	224.10	226.50	-1	5,360	-0.02%
2021/09/08	14	220.43	7.2	220.75	221.50	6.8	5,474	0.12%
2021/09/07	4	231.63	2	228.50	228.00	2	5,560	0.04%
2021/09/06	21	232.90	9.1	234.33	231.00	11.9	5,819	0.21%
2021/09/03	13	227.50	10	230.65	232.00	3	6,323	0.05%
2021/09/02	2.1	232.26	0	0.00	232.00	2.1	6,761	0.03%
2021/09/01	6	234.33	13	233.96	237.00	-7	6,895	-0.10%
2021/08/31	4.1	226.41	10	230.90	234.00	-5.9	6,924	-0.09%
2021/08/30	0	0.00	1	230.00	230.00	-1	6,954	-0.01%
2021/08/27	7	227.36	3	230.50	228.50	4	6,953	0.06%
2021/08/26	1.1	224.33	19	232.00	232.00	-17.9	6,934	-0.26%
2021/08/25	25	233.60	4	233.63	234.00	21	6,919	0.30%
2021/08/24	7	235.29	7	237.21	236.50	0	6,895	0.00%
2021/08/23	5	231.89	1.2	230.67	231.50	3.8	6,849	0.06%
2021/08/20	2.2	228.44	9	233.56	235.50	-6.8	6,776	-0.10%
2021/08/19	2	225.75	17	229.44	228.00	-15	6,662	-0.23%
2021/08/18	3	215.83	14	217.21	222.50	-11	6,518	-0.17%
2021/08/17	2	210.00	20	212.55	208.00	-18	6,446	-0.28%
2021/08/16	5	204.80	0	0.00	205.00	5	6,403	0.08%
2021/08/13	5	213.60	0	0.00	208.00	5	6,388	0.08%
2021/08/12	1	220.00	9	219.50	220.50	-8	6,348	-0.13%
2021/08/11	4	211.13	4	216.25	212.50	0	6,325	0.00%
2021/08/10	3	210.33	2	214.25	215.50	1	6,296	0.02%
2021/08/09	4	217.00	1	221.50	215.50	3	6,287	0.05%
2021/08/06	1	221.50	3	220.17	221.50	-2	6,329	-0.03%
2021/08/05	2	218.25	3	221.83	222.50	-1	6,370	-0.02%
2021/08/04	3	218.17	0	0.00	218.50	3	6,424	0.05%
2021/08/03	9	218.94	5	221.90	223.00	4	6,436	0.06%
2021/08/02	3	221.33	2.2	224.73	220.50	0.8	6,421	0.01%
2021/07/30	7	227.00	2	225.00	225.00	5	6,417	0.08%
2021/07/29	28	228.38	4	230.13	229.00	24	6,430	0.37%
2021/07/28	4	226.88	5	230.80	230.00	-1	6,440	-0.02%
2021/07/27	9	232.11	1	231.50	231.00	8	6,431	0.12%
2021/07/26	1	231.15	1	235.94	236.00	0	6,489	0.00%
2021/07/23	3	229.00	3	236.00	230.50	0	6,497	0.00%
2021/07/22	4	238.46	1	239.00	235.00	3	6,497	0.05%
2021/07/21	1	234.50	2.6	236.91	236.00	-1.6	6,487	-0.02%
2021/07/20	4.1	234.63	3	240.00	231.00	1.1	6,444	0.02%
2021/07/19	8.6	244.31	17	241.32	242.50	-8.5	6,365	-0.13%
2021/07/16	25	235.28	14	235.25	238.50	11	6,324	0.17%
2021/07/15	5	228.00	1.1	227.81	229.00	3.9	6,315	0.06%
2021/07/14	17.1	224.41	19	227.21	231.00	-1.9	6,357	-0.03%
2021/07/13	8	222.06	23	224.73	223.50	-15	6,213	-0.24%
2021/07/12	5.4	217.74	4.1	221.29	216.00	1.3	5,986	0.02%
2021/07/09	7	221.43	33	225.03	218.50	-26	5,895	-0.44%
2021/07/08	6	216.17	4	220.25	219.00	2	5,800	0.03%
2021/07/07	5	217.50	3	216.00	217.00	2	5,702	0.04%
2021/07/06	7	218.79	4.1	220.95	218.00	2.9	5,637	0.05%
2021/07/05	8	220.88	14	223.18	223.00	-6	5,602	-0.11%
2021/07/02	5	212.30	6.1	213.58	216.50	-1.1	5,516	-0.02%
2021/07/01	17	210.94	6.1	213.54	210.00	10.9	5,441	0.20%
2021/06/30	49.4	219.57	29	220.21	218.00	20.4	5,335	0.38%
2021/06/29	15.2	226.75	18	226.83	235.00	-2.8	5,040	-0.06%
2021/06/28	2	213.25	4	220.00	214.00	-2	4,878	-0.04%
2021/06/25	3	213.83	4	214.50	213.50	-1	4,808	-0.02%
2021/06/24	1	216.50	3	215.33	215.50	-2	4,769	-0.04%
2021/06/23	5	210.40	10	212.60	213.50	-5	4,707	-0.11%
2021/06/22	15	206.80	9	206.39	204.50	6	4,599	0.13%
2021/06/21	3	212.33	5	210.10	213.50	-2	4,411	-0.05%
2021/06/18	2	210.25	1	213.00	212.00	1	4,352	0.02%
2021/06/17	4	213.25	4	212.00	214.00	0	4,266	0.00%
2021/06/16	2	209.25	9	208.33	210.00	-7	4,131	-0.17%
2021/06/15	10.3	210.81	11	209.59	207.50	-0.7	3,979	-0.02%
2021/06/11	24.2	202.60	51	201.48	202.00	-26.8	3,694	-0.73%
2021/06/10	26	188.96	31	192.27	196.50	-5	3,145	-0.16%
2021/06/09	8	177.38	30	177.73	179.00	-22	2,673	-0.82%
2021/06/08	14	163.82	19.3	165.93	168.50	-5.3	2,532	-0.21%
2021/06/07	3	159.83	1	163.00	162.50	2	2,494	0.08%
2021/06/03	2	159.25	6	159.50	159.50	-4	2,468	-0.16%
2021/06/02	4	160.38	1	162.01	160.00	3	2,478	0.12%
2021/05/31	5	163.50	1.5	163.71	164.00	3.5	2,524	0.14%
2021/05/25	1.3	161.12	1	160.50	161.00	0.3	2,825	0.01%
2021/05/21	1	156.00	1	156.00	156.50	0	2,900	0.00%
2021/05/18	1	156.00	1	158.50	159.00	0	3,058	0.00%
2021/05/17	0	148.00	6	147.00	155.00	-6	3,084	-0.19%
2021/05/14	2	156.75	5	158.80	157.00	-3	3,134	-0.10%
2021/05/13	1.1	146.98	2	152.25	151.50	-0.9	3,092	-0.03%
2021/05/12	10	148.50	15.2	149.22	150.00	-5.2	3,057	-0.17%
2021/05/11	11.5	161.70	7	160.43	161.00	4.5	2,989	0.15%
2021/05/10	7	170.14	0	169.00	168.00	7	2,951	0.24%
2021/05/07	3	168.17	6	170.50	172.50	-3	2,970	-0.10%
2021/05/06	12	166.04	8	166.57	166.50	4	2,982	0.13%
2021/05/05	11	168.50	0	0.00	165.00	11	2,958	0.37%
2021/05/04	23	176.26	4	173.00	173.00	19	2,940	0.65%
2021/05/03	0	0.00	4	181.01	179.50	-4	2,904	-0.14%
2021/04/29	3	177.50	18	176.72	178.00	-15	2,873	-0.52%
2021/04/28	9	177.44	3	178.83	178.50	6	2,868	0.21%
2021/04/27	0	0.00	1	182.00	182.00	-1	2,856	-0.04%
2021/04/26	3	179.67	3.3	181.63	182.00	-0.3	2,860	-0.01%
2021/04/23	7	177.14	8	178.50	179.50	-1	2,857	-0.03%
2021/04/22	9	179.94	1	185.00	175.00	8	2,904	0.28%
2021/04/21	7.1	175.87	25	178.02	181.00	-18	2,884	-0.62%
2021/04/20	11.2	171.84	26	173.91	175.50	-14.8	2,832	-0.52%
2021/04/19	3	167.83	0	0.00	169.50	3	2,750	0.11%
2021/04/16	4	170.00	0	0.00	169.50	4	2,731	0.15%
2021/04/15	7	167.64	2	167.75	168.50	5	2,747	0.18%
2021/04/14	7	169.50	9.1	172.23	169.00	-2.1	2,753	-0.08%
2021/04/13	4	168.13	21	168.17	167.00	-17	2,743	-0.62%
2021/04/12	15	170.00	1.2	170.08	170.00	13.8	2,787	0.50%
2021/04/09	6	169.50	4	170.88	169.00	2	2,815	0.07%
2021/04/08	14	170.82	19	169.79	171.50	-5	2,808	-0.18%
2021/04/07	2	168.75	0	0.00	169.00	2	2,786	0.07%
2021/04/06	3.2	168.50	0	0.00	167.50	3.2	2,799	0.11%
2021/04/01	1	167.50	0	0.00	168.50	1	2,796	0.04%
2021/03/31	1	168.50	0	0.00	169.00	1	2,804	0.04%
2021/03/29	0	0.00	11	170.86	171.00	-11	2,947	-0.37%
2021/03/25	5	165.50	0	0.00	165.00	5	2,934	0.17%
2021/03/24	1	167.50	1	168.00	168.00	0	2,935	0.00%
2021/03/23	1	169.50	0	0.00	169.00	1	2,947	0.03%
2021/03/18	3	169.00	3	169.00	169.00	0	2,992	0.00%
2021/03/17	1	168.00	2	169.25	168.00	-1	3,038	-0.03%
2021/03/16	1	170.00	3	169.50	170.00	-2	3,128	-0.06%
2021/03/15	1	169.50	0	0.00	168.50	1	3,166	0.03%
2021/03/12	12	169.88	2	170.00	169.50	10	3,180	0.31%
2021/03/10	2.2	166.64	0	0.00	166.00	2.2	3,174	0.07%
2021/03/09	3	165.50	0	0.00	165.50	3	3,196	0.09%
2021/03/08	0	0.00	2	166.00	166.00	-2	3,191	-0.06%
2021/03/05	4	168.13	2	169.00	167.50	2	3,185	0.06%
2021/03/04	12	173.08	12	170.08	170.00	0	3,169	0.00%
2021/03/03	7	168.64	11	169.82	172.00	-4	3,145	-0.13%
2021/03/02	8.1	172.72	16	170.66	169.00	-7.9	3,132	-0.25%
2021/02/26	2	167.25	6	167.75	169.00	-4	3,074	-0.13%
2021/02/25	5	163.00	2	165.50	163.00	3	2,982	0.10%
2021/02/24	9	167.44	1	170.00	166.50	8	2,927	0.27%
2021/02/23	3	167.17	1	168.00	169.00	2	2,907	0.07%
2021/02/22	1	168.00	2.4	168.50	168.50	-1.4	3,006	-0.05%
2021/02/19	5	168.80	11.1	169.29	169.00	-6.1	3,025	-0.20%
2021/02/18	8	164.19	6	164.58	164.50	2	3,009	0.07%
2021/02/17	7	162.86	4	164.38	164.00	3	3,109	0.10%
2021/02/05	1	159.00	9	161.22	161.50	-8	3,085	-0.26%
2021/02/04	10	157.00	13	156.92	157.00	-3	3,021	-0.10%
2021/02/03	0	0.00	1	155.50	155.00	-1	3,044	-0.03%
2021/02/02	2	155.25	4	155.50	155.00	-2	3,051	-0.07%
2021/02/01	0	0.00	6	151.26	152.50	-6	3,051	-0.20%
2021/01/29	7	152.29	1.2	151.92	150.50	5.8	3,059	0.19%
2021/01/28	6	157.08	0	0.00	156.50	6	3,028	0.20%
2021/01/27	0.2	162.95	0	0.00	162.50	0.2	3,002	0.01%
2021/01/26	0	0.00	1	162.50	161.00	-1	3,034	-0.03%
2021/01/25	0	0.00	0.3	159.50	161.00	-0.3	3,053	-0.01%
2021/01/22	0.2	160.00	25.2	160.01	161.50	-25.1	3,034	-0.83%
2021/01/21	5.3	155.97	2.2	158.64	156.00	3.1	2,990	0.10%
2021/01/20	3	155.17	20	155.00	155.00	-17	2,978	-0.57%
2021/01/19	31.1	159.19	2	158.00	158.50	29.1	2,944	0.99%
2021/01/18	1	158.90	4	158.63	159.50	-3	2,926	-0.10%
2021/01/15	6	164.33	5	163.00	161.00	1	2,897	0.03%
2021/01/14	2	160.50	21	164.88	165.50	-19	2,845	-0.67%
2021/01/13	1	159.50	35	157.47	159.50	-34	2,762	-1.23%
2021/01/12	11	161.32	4	158.25	157.00	7	2,771	0.25%
2021/01/11	0	0.00	17	160.09	161.00	-17	2,833	-0.60%
2021/01/08	0	0.00	5	159.00	159.00	-5	2,821	-0.18%
2021/01/07	5	156.50	2	157.25	157.50	3	2,801	0.11%
2021/01/06	8	160.31	4.2	160.84	155.50	3.8	2,791	0.14%
2021/01/05	1	159.00	3	158.83	159.00	-2	2,719	-0.07%
2021/01/04	1	156.50	1	156.00	156.50	0	2,691	0.00%
2020/12/31	2.2	156.77	2	157.50	157.00	0.2	2,668	0.01%
2020/12/30	2	155.25	6	155.92	155.50	-4	2,650	-0.15%
2020/12/29	0	0.00	3	156.00	156.00	-3	2,699	-0.11%
2020/12/28	0	0.00	3	157.67	157.00	-3	2,691	-0.11%
2020/12/25	2	157.25	1	158.00	157.50	1	2,700	0.04%
2020/12/24	2	158.50	0	0.00	157.50	2	2,711	0.07%
2020/12/23	17	158.41	34	158.59	157.00	-17	2,705	-0.63%
2020/12/22	1.5	152.67	0	0.00	153.00	1.5	2,671	0.06%
2020/12/21	1	155.00	2.1	155.57	156.00	-1.1	2,678	-0.04%
2020/12/18	2	156.50	4	156.50	155.00	-2	2,683	-0.07%
2020/12/17	3	155.00	0	0.00	154.50	3	2,677	0.11%
2020/12/16	0	0.00	1	152.00	154.50	-1	2,675	-0.04%
2020/12/15	2	151.50	0	0.00	150.50	2	2,676	0.07%
2020/12/11	7	151.93	1.1	153.73	153.00	5.9	2,705	0.22%
2020/12/10	14.1	155.61	2	156.25	155.00	12.1	2,689	0.45%
2020/12/09	2.5	160.43	5	159.60	161.00	-2.5	2,652	-0.09%
2020/12/08	10	157.00	10	156.00	156.00	0	2,668	0.00%
2020/12/07	3	154.33	0	0.00	154.00	3	2,702	0.11%
2020/12/04	1	157.00	5	157.60	157.00	-4	2,721	-0.15%
2020/12/03	1	159.50	1.2	159.74	159.00	-0.2	2,756	-0.01%
2020/12/02	5	157.80	2	158.50	158.00	3	2,831	0.11%
2020/12/01	0	0.00	1	156.50	157.00	-1	2,856	-0.04%
2020/11/30	4	158.50	4	158.50	156.00	0	2,910	0.00%
2020/11/27	4	156.88	2	157.25	157.00	2	2,904	0.07%
2020/11/26	1	154.50	0	0.00	155.00	1	2,900	0.03%
2020/11/25	7	153.50	1.1	152.17	152.50	6	2,910	0.20%
2020/11/24	3.1	156.02	0	0.00	156.00	3.1	2,899	0.11%
2020/11/23	1	156.00	2	157.00	156.00	-1	2,957	-0.03%
2020/11/20	5	154.60	21	156.40	156.50	-16	2,964	-0.54%
2020/11/19	27	154.85	1	155.00	155.50	26	2,993	0.87%
2020/11/18	5	159.90	0	0.00	160.00	5	2,919	0.17%
2020/11/17	5.1	164.95	7	163.93	162.00	-1.9	2,946	-0.06%
2020/11/16	3	162.00	26	162.38	163.00	-23	3,021	-0.76%
2020/11/13	0	0.00	1	154.00	153.50	-1	2,923	-0.03%
2020/11/12	0	0.00	3	153.50	153.00	-3	2,918	-0.10%
2020/11/11	2	152.00	31	152.45	152.50	-29	2,920	-0.99%
2020/11/10	3	147.83	1	147.50	147.50	2	2,892	0.07%
2020/11/09	0	0.00	1	147.50	147.50	-1	2,891	-0.03%
2020/11/06	1	147.00	3	147.67	146.50	-2	2,897	-0.07%
2020/11/05	0	0.00	3	147.17	147.50	-3	2,907	-0.10%
2020/11/04	4	147.63	5	148.00	148.00	-1	2,951	-0.03%
2020/11/03	24	145.69	2	145.25	145.50	22	2,976	0.74%
2020/11/02	26	146.29	3	146.17	146.50	23	2,998	0.77%
2020/10/30	1	150.00	3	150.17	150.00	-2	2,997	-0.07%
2020/10/28	19	150.47	1	150.50	150.50	18	3,214	0.56%
2020/10/26	4.1	154.63	1	153.00	154.00	3.1	3,341	0.09%
2020/10/23	0	0.00	2	154.25	154.50	-2	3,363	-0.06%
2020/10/22	2	155.00	15	154.50	154.50	-13	3,432	-0.38%
2020/10/21	2	157.00	1	156.50	156.00	1	3,451	0.03%
2020/10/20	1	157.00	14	156.54	156.50	-13	3,530	-0.37%
2020/10/19	17	153.29	29	155.33	156.00	-12	3,701	-0.32%
2020/10/16	2	150.25	9	150.44	150.00	-7	3,652	-0.19%
2020/10/13	31	148.52	1	148.00	148.00	30	3,778	0.79%
2020/10/12	4	150.75	1	154.00	149.50	3	3,795	0.08%
2020/10/08	2	152.00	2	152.50	152.50	0	3,848	0.00%
2020/10/06	6	153.08	6	153.83	153.00	0	4,085	0.00%
2020/10/05	0	0.00	36	148.38	149.00	-36	4,092	-0.88%
2020/09/29	0	0.00	1	143.50	143.00	-1	4,169	-0.02%
2020/09/28	44	143.74	4	144.00	143.00	40	4,235	0.94%
2020/09/25	8	145.00	8	144.25	144.50	0	4,297	0.00%
2020/09/24	2	150.25	4	151.50	150.00	-2	4,313	-0.05%
2020/09/23	2	153.25	2	154.75	152.50	0	4,365	0.00%
2020/09/22	6	153.83	2	153.50	154.00	4	4,421	0.09%
2020/09/21	2	155.00	1	156.50	155.00	1	4,457	0.02%
2020/09/18	1	159.00	9	159.56	159.00	-8	4,554	-0.18%
2020/09/17	33	157.15	0	0.00	158.00	33	4,590	0.72%
2020/09/14	0	0.00	2	155.25	156.00	-2	4,646	-0.04%
2020/09/11	6	150.17	3	150.50	149.50	3	4,703	0.06%
2020/09/10	2	154.75	2	154.25	154.00	0	4,749	0.00%
2020/09/09	2	152.75	1	153.50	155.50	1	4,846	0.02%
2020/09/08	7	157.21	1	156.00	156.50	6	4,825	0.12%
2020/09/07	9	161.67	2	161.50	158.50	7	4,823	0.15%
2020/09/04	3	167.33	7	166.29	169.00	-4	4,819	-0.08%
2020/09/03	5	168.90	5	170.30	167.00	0	4,822	0.00%
2020/09/02	0	0.00	1	173.00	172.50	-1	4,812	-0.02%
2020/08/31	2	170.00	3	170.33	170.00	-1	4,861	-0.02%
2020/08/28	7	172.00	2	172.25	171.00	5	4,879	0.10%
2020/08/27	3	174.83	4	177.00	175.00	-1	4,868	-0.02%
2020/08/26	1	176.50	2	177.00	176.00	-1	4,822	-0.02%
2020/08/25	11	176.32	6	176.50	175.00	5	4,831	0.10%
2020/08/24	11	171.23	3	171.00	172.00	8	4,779	0.17%
2020/08/21	25	167.44	9	169.94	171.50	16	4,811	0.33%
2020/08/20	4	160.25	21	160.38	160.00	-17	4,824	-0.35%
2020/08/19	1	169.50	0	0.00	167.50	1	4,844	0.02%
2020/08/18	2	169.00	0	0.00	168.00	2	4,938	0.04%
2020/08/17	0	0.00	1	168.50	170.00	-1	5,018	-0.02%
2020/08/14	4	170.13	0	0.00	170.50	4	5,221	0.08%
2020/08/12	3	168.00	2	170.25	170.50	1	5,302	0.02%
2020/08/10	4	169.00	1	173.00	169.00	3	5,505	0.05%
2020/08/07	3	173.33	0	0.00	174.00	3	5,513	0.05%
2020/08/06	6	175.17	12	178.88	175.00	-6	5,573	-0.11%
2020/08/05	3	179.50	1	179.00	179.50	2	5,582	0.04%
2020/08/04	33	180.45	37	181.80	177.00	-4	5,671	-0.07%
2020/08/03	13	176.38	1	177.50	174.00	12	5,793	0.21%
2020/07/31	1	172.00	5	176.00	177.00	-4	5,763	-0.07%
2020/07/30	1	173.00	4	171.25	171.50	-3	5,751	-0.05%
2020/07/29	12	169.50	1.3	169.00	169.50	10.7	5,944	0.18%
2020/07/28	2	167.50	1	171.50	167.00	1	6,064	0.02%
2020/07/27	22	171.30	1	170.00	169.50	21	6,095	0.34%
2020/07/24	10	168.45	5	171.00	168.00	5	6,096	0.08%
2020/07/23	10	172.30	38	170.36	173.00	-28	6,042	-0.46%
2020/07/22	7	165.57	1	166.00	164.00	6	5,865	0.10%
2020/07/21	3	161.50	10	164.30	164.00	-7	5,847	-0.12%
2020/07/20	0	0.00	19	160.53	160.00	-19	5,800	-0.33%
2020/07/17	17	156.15	5	156.60	156.00	12	5,783	0.21%
2020/07/16	2	158.25	11	159.86	159.50	-9	5,789	-0.16%
2020/07/15	15	161.20	10	161.10	158.50	5	5,784	0.09%
2020/07/14	19	163.95	14	164.57	160.00	5	5,768	0.09%
2020/07/13	1	157.50	0	0.00	157.00	1	5,604	0.02%
2020/07/10	13	158.58	23	158.98	156.00	-10	5,639	-0.18%
2020/07/09	2	162.00	0	0.00	161.50	2	5,612	0.04%
2020/07/08	0	0.00	3	161.67	163.00	-3	5,584	-0.05%
2020/07/07	5	162.80	2	161.50	162.00	3	5,555	0.05%
2020/07/06	6	168.17	2	166.75	167.00	4	5,503	0.07%
2020/07/03	9	166.06	4	165.63	166.50	5	5,485	0.09%
2020/07/02	7	162.14	13	163.38	162.50	-6	5,469	-0.11%
2020/07/01	11	160.41	1	160.00	159.50	10	5,525	0.18%
2020/06/30	4	159.75	0	0.00	159.50	4	5,477	0.07%
2020/06/29	3	158.67	3	159.50	158.50	0	5,470	0.00%
2020/06/24	3	154.67	1	157.00	154.50	2	5,387	0.04%
2020/06/23	5	157.40	0	0.00	156.00	5	5,381	0.09%
2020/06/22	14	159.07	5	159.70	159.00	9	5,388	0.17%
2020/06/19	5	162.10	1	162.00	161.00	4	5,449	0.07%
2020/06/18	7	163.36	8	163.63	162.50	-1	5,435	-0.02%
2020/06/16	1	154.50	26	158.04	159.00	-25	5,352	-0.47%
2020/06/12	2	148.75	3	148.00	149.00	-1	5,341	-0.02%
2020/06/11	4	152.38	2	154.25	149.00	2	5,362	0.04%
2020/06/10	1	152.50	4	153.63	155.00	-3	5,315	-0.06%
2020/06/09	6	152.58	4	151.63	151.50	2	5,398	0.04%
2020/06/05	2	147.75	3	148.50	148.00	-1	5,509	-0.02%
2020/06/04	0	0.00	1	152.00	152.00	-1	5,543	-0.02%
2020/06/03	0	0.00	2	152.00	151.00	-2	5,575	-0.04%
2020/05/29	3	149.83	3	150.00	147.50	0	5,609	0.00%
2020/05/28	4	150.00	4	152.00	148.00	0	5,641	0.00%
2020/05/27	3	153.17	4	153.13	152.00	-1	5,630	-0.02%
2020/05/26	3	151.17	8	153.06	153.00	-5	5,605	-0.09%
2020/05/25	2	145.00	9	146.94	148.00	-7	5,467	-0.13%
2020/05/22	4	144.63	2	143.75	143.00	2	5,360	0.04%
2020/05/21	11	143.41	38	146.67	147.00	-27	5,300	-0.51%
2020/05/19	2	134.50	13	134.00	135.00	-11	5,135	-0.21%
2020/05/18	28	134.63	2	139.00	134.00	26	5,106	0.51%
2020/05/15	1	143.00	1	141.00	144.00	0	4,946	0.00%
2020/05/14	11	141.14	8	143.94	141.00	3	4,963	0.06%
2020/05/13	10	145.10	17	142.53	145.50	-7	4,927	-0.14%
2020/05/12	14	144.25	0	0.00	144.00	14	4,894	0.29%
2020/05/11	3	146.17	5	146.00	146.00	-2	4,952	-0.04%
2020/05/08	8	142.94	34	143.75	144.00	-26	4,862	-0.53%
2020/05/07	7	136.93	6	137.50	137.50	1	4,729	0.02%
2020/05/06	13	133.00	1	134.50	134.00	12	4,677	0.26%
2020/05/05	12	133.42	15	133.67	132.00	-3	4,652	-0.06%
2020/05/04	2	131.25	3	130.67	130.50	-1	4,519	-0.02%
2020/04/30	6	127.00	30	126.78	130.00	-24	4,509	-0.53%
2020/04/29	16	124.03	14	124.04	124.50	2	4,588	0.04%
2020/04/28	2	122.00	0	0.00	123.50	2	4,750	0.04%
2020/04/27	0	0.00	1	121.00	122.00	-1	4,804	-0.02%
2020/04/24	0	0.00	3	122.00	120.50	-3	4,819	-0.06%
2020/04/23	12	122.79	1	120.50	123.00	11	4,852	0.23%
2020/04/21	11	122.23	3	122.67	121.00	8	4,895	0.16%
2020/04/20	0	0.00	5	123.00	124.50	-5	4,968	-0.10%
2020/04/17	2	125.75	13	123.00	123.00	-11	5,041	-0.22%
2020/04/16	11	123.09	1	124.50	123.50	10	5,017	0.20%
2020/04/15	4	122.75	15	122.77	123.00	-11	5,046	-0.22%
2020/04/14	5	120.00	1	119.50	120.00	4	5,035	0.08%
2020/04/13	16	117.97	1	118.00	117.00	15	5,095	0.29%
2020/04/10	1	116.00	0	0.00	117.00	1	5,134	0.02%
2020/04/09	1	118.00	1	116.00	115.00	0	5,231	0.00%
2020/04/08	11	117.41	20	116.33	117.00	-9	5,322	-0.17%
2020/04/07	3	117.17	9	116.44	116.00	-6	5,334	-0.11%
2020/04/06	14	111.75	25	110.74	114.00	-11	5,373	-0.20%
2020/04/01	2	106.75	0	0.00	107.00	2	5,386	0.04%
2020/03/31	1	106.50	1	109.50	106.00	0	5,684	0.00%
2020/03/30	3	105.33	2	104.75	108.00	1	5,909	0.02%
2020/03/27	3	107.83	8	108.63	105.50	-5	5,896	-0.08%
2020/03/26	38	106.45	7	106.21	106.50	31	5,861	0.53%
2020/03/25	6	105.50	39	105.08	105.50	-33	5,822	-0.57%
2020/03/24	19	97.28	10	98.75	99.60	9	5,763	0.16%
2020/03/23	8	93.80	23	94.56	92.60	-15	5,773	-0.26%
2020/03/20	9	96.79	12	97.72	97.50	-3	5,760	-0.05%
2020/03/19	27	95.85	8	94.65	90.00	19	5,736	0.33%
2020/03/18	5	102.50	3	104.67	100.00	2	5,755	0.03%
2020/03/17	1	101.00	2	103.25	101.00	-1	5,731	-0.02%
2020/03/16	2	106.50	3	108.83	104.50	-1	5,664	-0.02%
2020/03/13	7	104.71	3	106.83	109.00	4	5,656	0.07%
2020/03/12	7	118.00	2	118.00	115.50	5	5,564	0.09%
2020/03/10	6	124.67	6	123.92	125.50	0	5,433	0.00%
2020/03/09	4	120.00	1	124.50	119.00	3	5,367	0.06%
2020/03/06	1	124.50	2	125.50	125.50	-1	5,320	-0.02%
2020/03/05	2	124.00	0	0.00	123.50	2	5,330	0.04%
2020/03/04	1	123.00	0	0.00	122.50	1	5,336	0.02%
2020/03/03	3	123.67	9	124.56	123.50	-6	5,354	-0.11%
2020/03/02	5	118.10	5	119.40	119.00	0	5,356	0.00%
2020/02/27	8	125.19	6	126.08	120.00	2	5,411	0.04%
2020/02/26	1	129.00	1	128.00	128.00	0	5,350	0.00%
2020/02/25	2	126.00	2	126.00	127.00	0	5,339	0.00%
2020/02/24	3	126.33	2	125.75	126.50	1	5,387	0.02%
2020/02/21	2	125.75	0	0.00	125.50	2	5,418	0.04%
2020/02/20	1	127.50	10	129.10	127.50	-9	5,410	-0.17%
2020/02/19	4	127.25	1	128.50	127.50	3	5,414	0.06%
2020/02/18	1	129.00	3	128.50	128.50	-2	5,441	-0.04%
2020/02/17	6	128.17	3	130.00	128.50	3	5,496	0.05%
2020/02/14	0	0.00	4	128.38	128.50	-4	5,517	-0.07%
2020/02/13	3	127.67	5	128.50	127.50	-2	5,663	-0.04%
2020/02/12	13	126.88	15	125.13	127.50	-2	5,725	-0.03%
2020/02/11	2	120.25	0	0.00	120.50	2	5,696	0.04%
2020/02/10	2	113.00	3	116.67	117.50	-1	5,887	-0.02%
2020/02/07	0	0.00	2	118.00	117.50	-2	6,058	-0.03%
2020/02/06	1	120.00	4	121.13	121.00	-3	6,165	-0.05%
2020/02/05	3	118.00	4	119.00	118.50	-1	6,355	-0.02%
2020/02/04	3	117.50	14	118.14	119.50	-11	6,449	-0.17%
2020/02/03	7	110.14	8	107.56	112.00	-1	6,647	-0.02%
2020/01/31	27	116.39	21	115.95	115.50	6	6,521	0.09%
2020/01/30	8	122.63	10	123.10	122.50	-2	6,415	-0.03%
2020/01/20	18	135.97	7	136.00	136.00	11	6,360	0.17%
2020/01/17	6	134.75	13	135.15	135.50	-7	6,369	-0.11%
2020/01/16	1	134.50	3	132.83	134.50	-2	6,364	-0.03%
2020/01/15	6	134.25	2	136.00	132.00	4	6,397	0.06%
2020/01/14	14	135.25	10	136.00	136.00	4	6,455	0.06%
2020/01/13	5	134.50	22	132.70	134.50	-17	6,416	-0.26%
2020/01/10	6	129.42	0	0.00	129.00	6	6,453	0.09%
2020/01/09	10	130.90	28	131.13	131.00	-18	6,502	-0.28%
2020/01/08	17	127.62	12	128.25	127.00	5	6,533	0.08%
2020/01/07	30	129.82	4	132.50	129.50	26	6,544	0.40%
2020/01/06	8	131.44	3	133.50	132.00	5	6,526	0.08%
2020/01/03	17	134.44	11	135.82	133.00	6	6,586	0.09%
2020/01/02	12	136.83	9	137.61	137.50	3	6,633	0.05%
2019/12/31	11	136.86	10	137.05	137.00	1	6,621	0.02%
2019/12/30	2	136.75	16	136.72	136.50	-14	6,600	-0.21%
2019/12/27	16	135.69	19	136.34	135.00	-3	6,597	-0.05%
2019/12/26	14	133.93	81	134.40	135.50	-67	6,497	-1.03%
2019/12/25	32	130.30	19	130.24	131.50	13	6,244	0.21%
2019/12/24	2	125.50	1.1	124.53	125.00	0.9	6,056	0.02%
2019/12/23	0	0.00	2	125.00	125.00	-2	6,086	-0.03%
2019/12/20	0	0.00	6	124.83	125.00	-6	6,103	-0.10%
2019/12/19	0	0.00	4	124.00	124.50	-4	6,160	-0.06%
2019/12/18	2	125.50	1	124.50	124.00	1	6,181	0.02%
2019/12/17	10	124.85	1	125.50	124.50	9	6,162	0.15%
2019/12/16	4	124.00	5	124.10	125.00	-1	6,203	-0.02%
2019/12/13	1	119.50	3	120.83	123.50	-2	6,311	-0.03%
2019/12/12	1	121.00	0	0.00	121.00	1	6,307	0.02%
2019/12/11	1	122.50	3	121.50	122.00	-2	6,443	-0.03%
2019/12/10	2	121.50	4	122.00	121.50	-2	6,726	-0.03%
2019/12/09	0	0.00	10	124.20	123.00	-10	6,764	-0.15%
2019/12/06	1	122.50	0	0.00	123.00	1	6,779	0.01%
2019/12/05	0	0.00	2	124.00	123.00	-2	6,943	-0.03%
2019/12/03	0	0.00	1	122.50	122.50	-1	7,155	-0.01%
2019/12/02	4	120.75	40	118.51	120.00	-36	7,182	-0.50%
2019/11/29	5	122.90	2	122.00	122.00	3	7,139	0.04%
2019/11/28	2	125.50	2	127.25	125.50	0	7,159	0.00%
2019/11/27	8	126.25	3	127.00	127.00	5	7,234	0.07%
2019/11/26	10	125.95	8	125.94	126.00	2	7,256	0.03%
2019/11/25	1	122.00	0	0.00	122.00	1	7,193	0.01%
2019/11/22	3	122.00	6	121.08	121.00	-3	7,273	-0.04%
2019/11/21	2	119.25	1	119.50	121.00	1	7,340	0.01%
2019/11/20	6	121.83	4	122.50	121.50	2	7,361	0.03%
2019/11/19	9	125.28	3	124.83	125.00	6	7,409	0.08%
2019/11/18	17	125.09	8	126.25	124.50	9	7,413	0.12%
2019/11/15	15	126.83	10	126.60	126.50	5	7,478	0.07%
2019/11/14	39	124.81	32	125.03	126.00	7	7,486	0.09%
2019/11/13	13	125.46	12	125.29	125.50	1	7,477	0.01%
2019/11/12	4	121.50	7	123.07	124.00	-3	7,479	-0.04%
2019/11/11	10	119.30	19	118.95	117.50	-9	7,539	-0.12%
2019/11/08	5	119.20	3	120.00	119.00	2	7,534	0.03%
2019/11/07	37	121.28	6	119.75	121.00	31	7,592	0.41%
2019/11/06	34	127.12	5	130.10	125.00	29	7,518	0.39%
2019/11/05	43	130.80	28	132.93	130.50	15	7,426	0.20%
2019/11/04	57	131.82	14	131.93	131.00	43	7,382	0.58%
2019/11/01	31	129.34	38	131.22	133.00	-7	7,208	-0.10%
2019/10/31	28	128.88	39	130.12	127.50	-11	7,219	-0.15%
2019/10/30	1	125.00	0	0.00	125.50	1	7,228	0.01%
2019/10/29	20	127.05	2	126.75	126.00	18	7,315	0.25%
2019/10/28	2	129.25	0	0.00	129.50	2	7,375	0.03%
2019/10/25	0	0.00	5	128.30	128.00	-5	7,378	-0.07%
2019/10/24	0	0.00	1	128.50	129.00	-1	7,422	-0.01%
2019/10/23	21	128.19	0	0.00	128.00	21	7,488	0.28%
2019/10/22	6	132.08	29	132.05	130.50	-23	7,499	-0.31%
2019/10/21	1	129.00	7	129.07	128.50	-6	7,552	-0.08%
2019/10/18	10	127.00	42	127.98	127.50	-32	7,800	-0.41%
2019/10/17	8.1	123.40	9	124.83	124.50	-0.9	7,819	-0.01%
2019/10/16	10	123.30	3	123.00	122.50	7	7,800	0.09%
2019/10/15	17	124.44	1	123.50	123.50	16	7,789	0.21%
2019/10/14	3	128.17	8	126.94	126.50	-5	7,838	-0.06%
2019/10/09	4	122.13	0	0.00	124.00	4	7,876	0.05%
2019/10/08	42	128.10	3	125.83	125.00	39	7,870	0.50%
2019/10/07	14	128.93	36	130.08	131.50	-22	7,906	-0.28%
2019/10/04	7	127.50	25	128.60	127.50	-18	7,970	-0.23%
2019/10/03	24	124.92	15	125.93	126.50	9	7,966	0.11%
2019/10/02	2	128.50	5	129.90	129.00	-3	7,944	-0.04%
2019/10/01	1	130.00	32	128.81	129.50	-31	7,933	-0.39%
2019/09/27	23	126.91	3	126.33	125.50	20	7,941	0.25%
2019/09/26	0	0.00	19	132.16	130.00	-19	7,968	-0.24%
2019/09/25	16	129.44	15	129.00	128.50	1	8,040	0.01%
2019/09/24	27	129.44	3	130.00	128.50	24	8,341	0.29%
2019/09/23	12	130.33	3	132.50	130.50	9	8,363	0.11%
2019/09/20	10	131.95	3	133.00	133.00	7	8,474	0.08%
2019/09/19	21	132.29	11	132.18	132.00	10	8,483	0.12%
2019/09/18	12	135.08	2	137.50	134.50	10	8,440	0.12%
2019/09/17	11	140.00	1	138.50	140.00	10	8,313	0.12%
2019/09/16	12	138.42	10	138.45	139.00	2	8,364	0.02%
2019/09/12	17	135.47	18	136.56	136.00	-1	8,359	-0.01%
2019/09/11	3	131.17	7	129.43	130.00	-4	8,218	-0.05%
2019/09/10	6	128.17	15	128.37	127.50	-9	8,177	-0.11%
2019/09/09	25	128.68	23	128.65	128.00	2	8,163	0.02%
2019/09/06	8	136.13	2	136.00	135.50	6	8,020	0.07%
2019/09/05	19	137.74	40	137.74	139.50	-21	8,001	-0.26%
2019/09/04	15	133.53	14	134.21	134.00	1	7,930	0.01%
2019/09/03	5	133.40	3	134.33	133.50	2	8,053	0.02%
2019/09/02	25	133.36	34	134.68	133.50	-9	8,114	-0.11%
2019/08/30	34	136.32	27	137.43	132.00	7	8,096	0.09%
2019/08/29	13	134.77	30	134.95	136.50	-17	8,041	-0.21%
2019/08/28	11	133.55	5	135.40	135.50	6	8,050	0.07%
2019/08/27	20	135.03	29	134.91	133.50	-9	8,051	-0.11%
2019/08/26	38	132.24	1	135.00	131.50	37	8,014	0.46%
2019/08/23	11	136.00	8	137.75	139.00	3	7,968	0.04%
2019/08/22	1	138.00	12	139.50	139.50	-11	7,947	-0.14%
2019/08/21	4	136.50	6	137.00	137.00	-2	7,910	-0.03%
2019/08/20	6	137.08	7	137.64	135.50	-1	7,986	-0.01%
2019/08/19	0	0.00	3	135.00	134.00	-3	7,943	-0.04%
2019/08/16	1	132.00	6	132.42	131.50	-5	7,919	-0.06%
2019/08/15	4	132.13	5	133.00	132.50	-1	7,896	-0.01%
2019/08/14	13	133.42	16	133.06	134.50	-3	7,857	-0.04%
2019/08/13	9	127.06	25	127.84	127.00	-16	7,700	-0.21%
2019/08/12	24	126.83	8	126.69	125.00	16	7,680	0.21%
2019/08/08	11	125.23	10	124.50	126.00	1	7,580	0.01%
2019/08/07	22	122.82	38	122.67	121.50	-16	7,480	-0.21%
2019/08/06	15	114.10	16	116.13	119.00	-1	7,366	-0.01%
2019/08/05	6	117.58	2	116.00	115.50	4	7,333	0.05%
2019/08/02	19	119.66	17	118.97	118.00	2	7,331	0.03%
2019/08/01	12	126.75	27	125.35	126.00	-15	7,255	-0.21%
2019/07/31	8	121.44	15	122.27	120.00	-7	6,983	-0.10%
2019/07/30	6	117.00	4	120.25	119.50	2	6,906	0.03%
2019/07/29	5	122.00	0	0.00	121.50	5	6,894	0.07%
2019/07/26	5	124.30	10	124.45	124.00	-5	6,936	-0.07%
2019/07/25	5	123.30	12	122.67	123.00	-7	6,856	-0.10%
2019/07/24	24	119.00	7	118.93	120.50	17	6,787	0.25%
2019/07/23	35	119.80	31	120.06	119.50	4	6,821	0.06%
2019/07/22	28	118.39	19	120.24	121.50	9	6,689	0.13%
2019/07/19	3	113.67	16	113.72	115.00	-13	6,405	-0.20%
2019/07/18	4	110.63	19	109.11	109.00	-15	6,313	-0.24%
2019/07/17	2	111.75	2	112.25	110.00	0	6,334	0.00%
2019/07/16	5	111.40	4	113.63	111.00	1	6,304	0.02%
2019/07/15	4	111.75	22	112.36	113.00	-18	6,262	-0.29%
2019/07/12	1	108.50	4	109.00	110.00	-3	6,250	-0.05%
2019/07/11	23	107.61	19.1	108.16	108.50	3.9	6,257	0.06%
2019/07/10	7	102.36	15	102.80	102.50	-8	6,288	-0.13%
2019/07/09	2	99.25	6	99.98	101.00	-4	6,206	-0.06%
2019/07/08	13	101.51	17	100.53	99.10	-4	6,186	-0.06%
2019/07/05	0	0.00	51	99.75	100.50	-51	6,183	-0.82%
2019/07/04	60	100.89	2	100.65	101.00	58	6,247	0.93%
2019/07/03	15	102.47	10	99.90	99.80	5	6,297	0.08%
2019/07/02	7	102.57	9.1	102.66	102.50	-2.1	6,275	-0.03%
2019/07/01	3	100.67	40	100.80	103.00	-37	6,241	-0.59%
2019/06/28	26	93.93	7	93.84	93.70	19	5,961	0.32%
2019/06/27	16	96.87	9	96.69	95.60	7	6,064	0.12%
2019/06/26	1	94.00	1	95.00	94.80	0	6,140	0.00%
2019/06/25	25	95.20	21	94.60	94.80	4	6,124	0.07%
2019/06/24	0	0.00	2	94.80	94.70	-2	6,214	-0.03%
2019/06/21	15	95.89	6	95.80	95.10	9	6,306	0.14%
2019/06/20	10	97.69	17	97.30	98.50	-7	6,166	-0.11%
2019/06/19	4	93.73	6	94.58	95.70	-2	6,030	-0.03%
2019/06/18	5	89.50	15	90.79	91.40	-10	5,919	-0.17%
2019/06/17	13	89.93	6	91.00	90.10	7	5,896	0.12%
2019/06/14	15	89.97	1	89.20	88.50	14	5,878	0.24%
2019/06/13	2	91.45	12	91.12	90.10	-10	5,873	-0.17%
2019/06/12	5	91.06	28	91.43	91.70	-23	5,956	-0.39%
2019/06/11	32	89.60	27	89.43	88.30	5	5,952	0.08%
2019/06/10	3	86.47	39	84.85	87.00	-36	5,811	-0.62%
2019/06/06	36	82.56	0	0.00	82.00	36	5,772	0.62%
2019/06/05	1	84.20	31	84.81	84.20	-30	5,737	-0.52%
2019/06/04	18	84.15	9	84.26	83.40	9	5,710	0.16%
2019/06/03	5	84.18	18	86.01	85.90	-13	5,677	-0.23%
2019/05/31	3	85.27	10	84.54	85.90	-7	5,758	-0.12%
2019/05/30	0	0.00	25	82.38	82.90	-25	5,783	-0.43%
2019/05/29	18	78.62	17	79.45	80.00	1	5,862	0.02%
2019/05/28	30	82.00	0	0.00	80.00	30	5,885	0.51%
2019/05/27	64	82.95	13	81.43	81.70	51	5,889	0.87%
2019/05/24	2	85.40	0	0.00	84.70	2	5,874	0.03%
2019/05/23	3	86.63	1	88.60	86.00	2	5,909	0.03%
2019/05/22	8	91.96	3	91.80	88.30	5	5,997	0.08%
2019/05/21	3	88.43	16	88.90	90.60	-13	6,014	-0.22%
2019/05/20	3	87.90	1	87.00	87.60	2	6,031	0.03%
2019/05/17	11	92.32	20	91.24	89.90	-9	5,988	-0.15%
2019/05/16	12	95.73	2	95.35	92.70	10	6,015	0.17%
2019/05/15	20	96.81	41	97.29	97.90	-21	6,111	-0.34%
2019/05/14	5	91.82	65	94.09	94.20	-60	6,172	-0.97%
2019/05/13	11	93.15	4	93.58	92.80	7	6,252	0.11%
2019/05/10	22	100.12	5	99.26	97.50	17	6,207	0.27%
2019/05/09	3	99.13	26.2	99.62	98.60	-23.2	6,259	-0.37%
2019/05/08	8	94.46	22	96.36	97.90	-14	6,174	-0.23%
2019/05/07	4	95.38	9	95.26	94.60	-5	6,146	-0.08%
2019/05/06	74	94.19	9	94.14	93.40	65	6,159	1.06%
2019/05/03	4	99.60	70	100.20	100.50	-66	6,090	-1.08%
2019/05/02	6	98.13	7	98.74	98.80	-1	6,254	-0.02%
2019/04/30	12	97.97	1	98.90	99.20	11	6,420	0.17%
2019/04/29	20	97.83	11	100.30	97.50	9	6,528	0.14%
2019/04/26	22	100.17	2	100.50	100.00	20	6,595	0.30%
2019/04/25	21	102.38	0	0.00	102.00	21	6,748	0.31%
2019/04/24	156	102.36	2	102.50	103.50	154	6,934	2.22%	大買/鉅額交易
2019/04/23	5	103.80	2	103.50	103.50	3	6,876	0.04%
2019/04/22	2	109.50	1	107.00	107.50	1	6,782	0.01%
2019/04/19	1	109.00	1	110.00	107.00	0	6,710	0.00%
2019/04/18	3	108.17	1	106.50	107.50	2	6,646	0.03%
2019/04/17	4	111.00	7	110.57	111.50	-3	6,561	-0.05%
2019/04/16	8	106.25	28	107.09	109.00	-20	6,455	-0.31%
2019/04/15	6	102.67	4	104.25	102.00	2	6,270	0.03%
2019/04/12	5	101.90	0	0.00	100.50	5	6,194	0.08%
2019/04/11	4	104.13	6	104.50	101.50	-2	6,168	-0.03%
2019/04/10	0	0.00	4	103.00	103.50	-4	6,091	-0.07%
2019/04/09	1	99.90	2	101.50	99.70	-1	6,018	-0.02%
2019/04/08	3	99.63	1	101.00	99.40	2	5,901	0.03%
2019/04/03	17	100.71	3	100.50	100.50	14	5,827	0.24%
2019/04/02	3	104.33	5	104.70	104.50	-2	5,757	-0.03%
2019/04/01	11	105.41	3	104.33	102.50	8	5,726	0.14%
2019/03/29	1	99.90	54	103.89	106.50	-53	5,539	-0.96%
2019/03/28	5	99.46	0	0.00	97.00	5	5,363	0.09%
2019/03/27	10	100.65	1	99.60	99.60	9	5,392	0.17%
2019/03/26	3	98.60	1	99.20	98.40	2	5,369	0.04%
2019/03/25	0	0.00	7	92.79	93.50	-7	5,347	-0.13%
2019/03/22	7	96.30	3	95.87	96.10	4	5,353	0.07%
2019/03/21	1	97.50	3	97.60	98.00	-2	5,329	-0.04%
2019/03/19	1	97.40	2	97.80	97.00	-1	5,316	-0.02%
2019/03/18	1	98.50	1	97.00	97.30	0	5,336	0.00%
2019/03/15	4	99.70	9	99.47	98.00	-5	5,323	-0.09%
2019/03/14	3	96.50	4	95.85	96.30	-1	5,242	-0.02%
2019/03/13	5	92.36	3	92.00	92.00	2	5,229	0.04%
2019/03/12	3	93.43	1	93.30	93.50	2	5,329	0.04%
2019/03/11	3	92.50	0	0.00	91.60	3	5,409	0.06%
2019/03/08	1	92.40	3	92.43	93.80	-2	5,478	-0.04%
2019/03/07	1	92.50	6	93.10	93.30	-5	5,476	-0.09%
2019/03/06	7	91.79	4	91.75	93.00	3	5,457	0.05%
2019/03/05	5	93.86	3	94.93	94.90	2	5,344	0.04%
2019/03/04	4	93.13	1	92.50	93.00	3	5,294	0.06%
2019/02/27	1	95.40	1	95.20	95.20	0	5,163	0.00%
2019/02/26	4	95.55	11	95.15	94.10	-7	5,066	-0.14%
2019/02/25	10	95.40	5	95.94	96.50	5	4,981	0.10%
2019/02/22	2	93.05	7	94.14	93.50	-5	4,873	-0.10%
2019/02/21	2	93.80	2	93.65	92.30	0	4,762	0.00%
2019/02/20	0	0.00	2	91.85	90.20	-2	4,623	-0.04%
2019/02/19	1	89.70	1	89.00	90.00	0	4,541	0.00%
2019/02/18	2	88.10	1	87.70	87.70	1	4,454	0.02%
2019/02/15	7	87.94	7	88.56	88.20	0	4,421	0.00%
2019/02/14	5	87.32	6	88.28	87.00	-1	4,304	-0.02%
2019/02/13	8	85.43	4	85.33	84.50	4	4,141	0.10%
2019/02/12	5	83.22	9	82.78	82.00	-4	4,023	-0.10%
2019/02/11	4	80.53	1	80.30	80.40	3	3,909	0.08%
2019/01/30	2	80.30	13	80.30	80.00	-11	3,887	-0.28%
2019/01/29	1	78.30	1	77.30	77.40	0	3,802	0.00%
2019/01/28	11	78.25	0	0.00	77.50	11	3,806	0.29%
2019/01/25	7	78.89	6	78.80	78.70	1	3,827	0.03%
2019/01/24	2	80.55	3	80.37	80.10	-1	3,808	-0.03%
2019/01/23	26	81.61	30	81.99	81.50	-4	3,787	-0.11%
2019/01/22	8	79.34	8	79.35	79.50	0	3,554	0.00%
2019/01/21	4	79.98	7	79.44	80.40	-3	3,406	-0.09%
2019/01/18	13	77.43	11	77.58	76.60	2	3,335	0.06%
2019/01/17	29	76.11	34	75.38	74.30	-5	3,250	-0.15%
2019/01/16	16	72.72	67	75.46	75.70	-51	3,108	-1.64%
2019/01/15	1	67.50	1	68.80	68.90	0	2,928	0.00%
2019/01/14	1	68.80	0	0.00	68.00	1	2,934	0.03%
2019/01/11	2	68.80	4	69.38	68.70	-2	2,976	-0.07%
2019/01/10	2	68.30	0	0.00	68.40	2	2,975	0.07%
2019/01/09	1	68.60	3	68.60	68.50	-2	2,971	-0.07%
2019/01/08	0	0.00	5	68.96	69.00	-5	2,977	-0.17%
2019/01/07	3	69.17	1	69.60	68.60	2	2,978	0.07%
2019/01/04	4	64.43	0	0.00	65.30	4	3,006	0.13%
2019/01/03	1	66.40	1	66.90	66.60	0	3,043	0.00%
2019/01/02	1	66.70	2	67.05	66.50	-1	3,099	-0.03%
2018/12/27	1	66.30	1	66.60	65.40	0	3,084	0.00%
2018/12/26	1	65.90	1	66.50	64.50	0	3,070	0.00%
2018/12/25	0	0.00	1	66.40	66.40	-1	3,057	-0.03%
2018/12/24	1	67.00	3	67.30	67.50	-2	3,068	-0.07%
2018/12/22	0	0.00	1	66.20	66.80	-1	3,061	-0.03%
2018/12/21	13	65.44	17	65.94	67.50	-4	3,076	-0.13%
2018/12/20	10	66.25	3	65.17	64.20	7	3,016	0.23%
2018/12/19	21	67.76	3	67.70	67.40	18	2,947	0.61%
2018/12/18	51	69.51	3	70.10	68.90	48	2,836	1.69%
2018/12/17	3	76.30	3	76.30	75.70	0	2,734	0.00%
2018/12/14	2	77.85	0	0.00	77.30	2	2,734	0.07%
2018/12/13	5	80.00	7	78.69	78.40	-2	2,716	-0.07%
2018/12/12	4	81.08	3	80.80	81.20	1	2,686	0.04%
2018/12/11	10	81.04	9	81.06	81.00	1	2,684	0.04%
2018/12/10	3	76.83	5	78.12	77.50	-2	2,655	-0.08%
2018/12/07	4	76.78	4	76.85	76.20	0	2,633	0.00%
2018/12/06	15	77.57	19	77.62	76.30	-4	2,565	-0.16%
2018/12/05	24	84.08	13	85.68	82.90	11	2,542	0.43%
2018/12/04	3	85.27	2	85.20	88.10	1	2,457	0.04%
2018/12/03	0	0.00	15	79.04	80.10	-15	2,343	-0.64%
2018/11/30	0	0.00	1	73.40	72.90	-1	2,262	-0.04%
2018/11/29	8	76.66	6	76.45	75.00	2	2,259	0.09%
2018/11/28	0	0.00	6	73.77	73.80	-6	2,275	-0.26%
2018/11/27	15	73.17	19	72.53	72.60	-4	2,265	-0.18%
2018/11/23	10	69.00	1	69.00	69.00	9	2,323	0.39%
2018/11/22	0	0.00	2	70.65	70.20	-2	2,381	-0.08%
2018/11/21	3	71.67	4	71.73	71.50	-1	2,432	-0.04%
2018/11/20	0	0.00	1	72.30	71.90	-1	2,482	-0.04%
2018/11/19	7	72.13	5	71.86	72.30	2	2,512	0.08%
2018/11/16	3	70.80	4	71.08	70.60	-1	2,532	-0.04%
2018/11/15	1	70.10	1	70.00	70.10	0	2,556	0.00%
2018/11/14	0	0.00	2	69.50	70.00	-2	2,591	-0.08%
2018/11/13	3	67.43	0	0.00	69.00	3	2,634	0.11%
2018/11/12	1	70.00	0	0.00	70.40	1	2,639	0.04%
2018/11/09	5	70.14	2	71.15	69.70	3	2,654	0.11%
2018/11/07	2	72.00	6	70.78	72.40	-4	2,678	-0.15%
2018/11/06	8	70.94	11	71.81	70.00	-3	2,714	-0.11%
2018/11/05	12	71.33	20	70.66	72.00	-8	2,727	-0.29%
2018/11/02	7	68.41	7	70.13	68.90	0	2,730	0.00%
2018/11/01	7	66.01	10	64.95	66.00	-3	2,732	-0.11%
2018/10/31	1	60.90	1	60.70	61.90	0	2,732	0.00%
2018/10/30	1	57.40	3	57.80	57.90	-2	2,716	-0.07%
2018/10/29	3	57.60	2	57.10	57.10	1	2,798	0.04%
2018/10/26	4	56.93	5	57.02	56.20	-1	2,892	-0.03%
2018/10/25	3	60.90	2	59.20	59.20	1	2,941	0.03%
2018/10/24	13	65.94	1	65.80	65.70	12	2,905	0.41%
2018/10/23	10	68.98	1	69.00	67.50	9	2,860	0.31%
2018/10/22	2	73.10	1	72.80	72.50	1	2,837	0.04%
2018/10/19	6	72.08	4	72.23	74.60	2	2,830	0.07%
2018/10/18	3	74.70	1	73.50	75.50	2	2,811	0.07%
2018/10/17	3	75.13	3	75.60	73.20	0	2,838	0.00%
2018/10/16	2	73.60	9	73.28	74.00	-7	2,861	-0.24%
2018/10/15	5	69.66	4	70.28	70.40	1	2,879	0.03%
2018/10/12	6	66.02	4	67.95	69.50	2	2,859	0.07%
2018/10/11	2	70.20	0	0.00	70.20	2	2,793	0.07%
2018/10/09	7	75.69	0	0.00	78.00	7	2,747	0.25%
2018/10/05	1	82.30	2	83.10	81.60	-1	2,732	-0.04%
2018/10/04	0	0.00	1	86.50	86.70	-1	2,713	-0.04%
2018/10/03	1	85.00	0	0.00	85.30	1	2,723	0.04%
2018/09/28	0	0.00	3	84.97	86.00	-3	2,749	-0.11%
2018/09/21	4	80.00	22	82.40	82.40	-18	2,722	-0.66%
2018/09/20	1	78.00	7	78.81	79.00	-6	2,723	-0.22%
2018/09/19	2	82.60	2	80.85	80.70	0	2,698	0.00%
2018/09/18	1	82.10	1	81.20	81.50	0	2,697	0.00%
2018/09/17	27	82.09	4	82.40	82.00	23	2,697	0.85%
2018/09/14	3	83.83	7	82.66	84.40	-4	2,685	-0.15%
2018/09/13	0	0.00	1	81.20	81.00	-1	2,676	-0.04%
2018/09/12	0	0.00	4	77.88	78.50	-4	2,658	-0.15%
2018/09/11	5	76.20	1	74.90	77.40	4	2,657	0.15%
2018/09/10	6	81.08	2	79.60	78.00	4	2,613	0.15%
2018/09/07	3	85.80	0	0.00	84.40	3	2,634	0.11%
2018/09/06	3	89.23	3	89.97	88.60	0	2,625	0.00%
2018/09/05	4	89.93	3	90.37	90.30	1	2,618	0.04%
2018/09/04	1	87.00	7	89.40	90.60	-6	2,592	-0.23%
2018/09/03	1	86.60	0	0.00	86.60	1	2,549	0.04%
2018/08/31	1	88.80	1	88.70	88.80	0	2,592	0.00%
2018/08/30	8	89.03	3	88.87	88.40	5	2,579	0.19%
2018/08/29	2	93.00	14	94.04	94.40	-12	2,556	-0.47%
2018/08/28	2	91.95	1	92.00	92.50	1	2,553	0.04%
2018/08/27	2	91.60	13	92.83	93.00	-11	2,537	-0.43%
2018/08/24	10	89.36	2	89.10	89.50	8	2,561	0.31%
2018/08/23	0	0.00	5	91.94	91.80	-5	2,543	-0.20%
2018/08/22	7	90.30	3	91.93	89.90	4	2,536	0.16%
2018/08/21	0	0.00	1	91.50	91.20	-1	2,507	-0.04%
2018/08/20	6	89.87	4	90.05	88.50	2	2,505	0.08%
2018/08/17	1	92.10	3	91.70	91.10	-2	2,471	-0.08%
2018/08/16	6	92.13	0	0.00	91.70	6	2,463	0.24%
2018/08/15	5	93.12	1	94.80	92.90	4	2,455	0.16%
2018/08/14	0	0.00	6	95.27	95.50	-6	2,477	-0.24%
2018/08/13	12	95.20	4	93.20	93.60	8	2,460	0.33%
2018/08/10	4	99.03	14	99.89	99.00	-10	2,449	-0.41%
2018/08/09	8	97.26	4	98.48	99.20	4	2,407	0.17%
2018/08/08	0	0.00	23	97.19	98.00	-23	2,384	-0.96%
2018/08/07	2	97.10	2	96.60	94.30	0	2,351	0.00%
2018/08/03	15	95.79	0	0.00	94.10	15	2,562	0.59%
2018/08/02	6	96.93	6	98.43	98.50	0	2,562	0.00%
2018/08/01	3	92.23	19	94.19	96.00	-16	2,486	-0.64%
2018/07/31	0	0.00	1	87.60	88.00	-1	2,416	-0.04%
2018/07/30	1	86.90	10	84.72	85.60	-9	2,440	-0.37%
2018/07/27	1	85.90	0	0.00	86.00	1	2,466	0.04%
2018/07/25	2	83.90	2.1	82.44	83.90	-0.1	2,506	0.00%
2018/07/24	1	82.20	1	83.60	83.60	0	2,546	0.00%
2018/07/23	0	0.00	6	85.40	84.90	-6	2,652	-0.23%
2018/07/20	0	0.00	12	84.29	84.80	-12	2,676	-0.45%
2018/07/19	3	79.60	1	80.50	80.00	2	2,709	0.07%
2018/07/18	0	0.00	1	79.90	79.00	-1	2,803	-0.04%
2018/07/17	0	0.00	1	78.40	78.20	-1	2,870	-0.03%
2018/07/16	1	77.00	2	78.25	78.60	-1	2,899	-0.03%
2018/07/13	1	76.70	0	0.00	77.00	1	2,972	0.03%
2018/07/12	2	75.05	0	0.00	75.20	2	2,959	0.07%
2018/07/11	2	74.00	2	74.35	74.00	0	2,978	0.00%
2018/07/10	1	76.30	2	75.65	75.80	-1	3,002	-0.03%
2018/07/09	1	75.00	2	76.05	75.50	-1	3,000	-0.03%
2018/07/06	5	74.80	0	0.00	73.00	5	3,019	0.17%
2018/07/05	12	79.95	1	79.80	78.90	11	2,975	0.37%
2018/07/04	1	77.50	6	77.65	78.50	-5	3,000	-0.17%
2018/07/03	5	78.80	0	0.00	77.60	5	3,060	0.16%
2018/06/29	0	0.00	3	79.70	79.80	-3	3,097	-0.10%
2018/06/28	1	78.80	0	0.00	77.80	1	3,091	0.03%
2018/06/27	1	78.80	10	78.20	78.10	-9	3,108	-0.29%
2018/06/26	0	0.00	3	79.00	79.40	-3	3,137	-0.10%
2018/06/25	1	78.30	0	0.00	78.30	1	3,161	0.03%
2018/06/22	5	79.70	0	0.00	78.80	5	3,182	0.16%
2018/06/20	0	0.00	5	83.50	81.00	-5	3,247	-0.15%
2018/06/15	5	86.16	0	0.00	84.50	5	3,368	0.15%
2018/06/14	0	0.00	5	88.00	87.50	-5	3,310	-0.15%
2018/06/13	13	88.67	1	88.10	88.50	12	3,321	0.36%
2018/06/12	0	0.00	0	87.60	87.60	0	3,369	0.00%
2018/06/11	0	0.00	1	87.60	89.20	-1	3,430	-0.03%
2018/06/08	2	89.90	7	89.50	88.60	-5	3,424	-0.15%
2018/06/07	0	0.00	2	87.10	87.00	-2	3,381	-0.06%
2018/06/06	0	0.00	2	88.65	87.90	-2	3,391	-0.06%
2018/06/05	2	88.05	4	86.83	87.10	-2	3,351	-0.06%
2018/06/04	2	85.15	0	0.00	84.80	2	3,305	0.06%
2018/06/01	1	83.80	1.7	84.18	84.40	-0.7	3,287	-0.02%
2018/05/31	2	80.45	1	81.30	80.20	1	3,243	0.03%
2018/05/30	1	80.50	0	0.00	80.70	1	3,256	0.03%
2018/05/29	2	83.90	1	82.80	82.80	1	3,291	0.03%
2018/05/28	0	0.00	1	86.00	85.10	-1	3,302	-0.03%
2018/05/25	1	81.00	1	82.30	83.40	0	3,301	0.00%
2018/05/24	9	82.69	3	83.27	82.50	6	3,325	0.18%
2018/05/23	0	0.00	2	84.80	83.90	-2	3,379	-0.06%
2018/05/22	6	86.58	2.3	86.38	85.80	3.7	3,381	0.11%
2018/05/21	1	85.00	2	84.35	84.10	-1	3,390	-0.03%
2018/05/17	0	0.00	5	84.06	84.70	-5	3,401	-0.15%
2018/05/16	2.1	84.64	2	83.50	83.50	0.1	3,417	0.00%
2018/05/15	4	85.05	8	84.61	83.50	-4	3,424	-0.12%
2018/05/14	4	84.40	9	83.20	83.60	-5	3,457	-0.14%
2018/05/11	19	82.27	18	82.29	83.60	1	3,406	0.03%
2018/05/10	1	74.60	6	76.57	79.40	-5	3,197	-0.16%
2018/05/09	3	71.80	1	72.20	72.20	2	3,141	0.06%
2018/05/07	3	69.63	2	69.70	69.50	1	3,062	0.03%
2018/05/04	1	72.50	1	70.60	70.50	0	3,039	0.00%
2018/05/03	10	74.08	2	74.00	73.30	8	3,006	0.27%
2018/05/02	3	73.20	2	72.90	73.00	1	2,976	0.03%
2018/04/30	1	73.90	0	0.00	73.00	1	2,964	0.03%
2018/04/27	10	72.30	8	72.04	72.00	2	2,924	0.07%
2018/04/26	3	75.30	5	75.08	74.70	-2	2,810	-0.07%
2018/04/25	1	76.00	1	75.50	75.50	0	2,836	0.00%
2018/04/24	4	75.60	3	75.73	76.80	1	2,821	0.04%
2018/04/23	6	80.12	0	0.00	78.00	6	2,818	0.21%
2018/04/20	2	84.05	3	84.57	84.10	-1	2,781	-0.04%
2018/04/19	2	85.40	3	85.27	84.50	-1	2,823	-0.04%
2018/04/18	1	88.40	3	87.97	87.60	-2	2,796	-0.07%
2018/04/17	1	87.90	0	0.00	88.90	1	2,779	0.04%
2018/04/16	4	88.50	2	87.70	88.50	2	2,770	0.07%
2018/04/13	1	90.90	0	0.00	90.50	1	2,746	0.04%
2018/04/12	14	90.10	10	90.00	89.80	4	2,750	0.15%
2018/04/11	1	91.50	3	89.80	89.50	-2	2,745	-0.07%
2018/04/10	1	91.00	11	89.98	91.00	-10	2,771	-0.36%
2018/04/09	11	88.39	6	87.97	87.50	5	2,778	0.18%
2018/04/03	2	91.65	2	91.70	91.70	0	2,747	0.00%
2018/04/02	0	0.00	2	94.50	93.20	-2	2,772	-0.07%
2018/03/31	8	94.14	1	93.90	93.80	7	2,815	0.25%
2018/03/30	8	96.01	5	95.98	94.40	3	2,830	0.11%
2018/03/29	3	95.07	1	95.00	95.70	2	2,844	0.07%
2018/03/28	6	95.08	0	0.00	94.10	6	2,833	0.21%
2018/03/27	3	97.60	2	98.50	96.60	1	2,851	0.04%
2018/03/26	3	95.50	0	0.00	95.60	3	2,946	0.10%
2018/03/23	10	95.41	0	0.00	95.10	10	3,061	0.33%
2018/03/22	27	99.84	13	98.41	98.10	14	3,053	0.46%
2018/03/21	7	102.07	4	101.88	101.50	3	3,027	0.10%
2018/03/20	2	105.50	0	0.00	105.00	2	2,991	0.07%
2018/03/19	8	108.06	8	108.38	106.00	0	3,025	0.00%
2018/03/16	5	106.10	2	110.00	110.00	3	3,068	0.10%
2018/03/15	3	103.17	6	106.75	108.00	-3	3,106	-0.10%
2018/03/13	1	104.50	2	104.00	105.00	-1	3,203	-0.03%
2018/03/12	3	103.50	0	0.00	102.00	3	3,292	0.09%
2018/03/09	1	102.50	0	0.00	103.00	1	3,384	0.03%
2018/03/08	0	0.00	1	102.50	102.50	-1	3,408	-0.03%
2018/03/07	3	102.33	0	0.00	102.00	3	3,449	0.09%
2018/03/06	1	104.00	0	0.00	104.00	1	3,500	0.03%
2018/03/05	0	0.00	6	105.67	105.50	-6	3,508	-0.17%
2018/03/02	3	104.17	2	104.50	104.00	1	3,521	0.03%
2018/03/01	0	0.00	5	109.60	109.50	-5	3,489	-0.14%
2018/02/27	1	109.00	0	0.00	109.50	1	3,476	0.03%
2018/02/26	5	111.40	12	109.50	109.50	-7	3,510	-0.20%
2018/02/23	5	109.60	6	111.00	111.00	-1	3,484	-0.03%
2018/02/22	1	107.00	0	0.00	107.00	1	3,427	0.03%
2018/02/21	1	106.50	4	105.13	106.50	-3	3,435	-0.09%
2018/02/12	5	102.70	0	0.00	102.00	5	3,415	0.15%
2018/02/09	5	96.10	5	96.40	101.00	0	3,417	0.00%
2018/02/08	2	99.80	15	99.09	99.30	-13	3,395	-0.38%
2018/02/07	12	98.38	0	0.00	98.10	12	3,375	0.36%
2018/02/06	0	0.00	12	95.28	95.40	-12	3,387	-0.35%
2018/02/05	4	100.88	0	0.00	100.50	4	3,360	0.12%
2018/02/01	2	103.00	10	104.85	107.50	-8	3,346	-0.24%
2018/01/31	2	102.25	0	0.00	102.50	2	3,352	0.06%
2018/01/30	13	104.31	6	103.33	103.00	7	3,368	0.21%
2018/01/29	9	104.89	18	105.69	106.50	-9	3,358	-0.27%
2018/01/25	1	99.50	0	0.00	99.50	1	3,383	0.03%
2018/01/24	0	0.00	4	99.85	101.50	-4	3,406	-0.12%
2018/01/19	20	99.16	4	99.03	99.10	16	3,508	0.46%
2018/01/18	3	104.17	1	104.00	103.50	2	3,441	0.06%
2018/01/17	11	104.09	5	106.50	103.00	6	3,398	0.18%
2018/01/16	1	110.00	1	110.00	110.00	0	3,336	0.00%
2018/01/15	5	112.50	0	0.00	113.00	5	3,331	0.15%
2018/01/12	1	109.50	5	109.50	109.00	-4	3,324	-0.12%
2018/01/10	1	104.00	1	101.50	102.00	0	3,310	0.00%
2018/01/09	0	0.00	2	101.50	103.50	-2	3,324	-0.06%
2018/01/08	0	0.00	3	103.33	103.00	-3	3,371	-0.09%
2018/01/05	2	102.75	1	102.00	102.50	1	3,374	0.03%
2018/01/04	2	104.25	1	105.00	105.50	1	3,366	0.03%
2018/01/03	1	107.00	3	104.67	104.50	-2	3,380	-0.06%
2018/01/02	5	102.00	3	102.33	104.00	2	3,441	0.06%