茂達 (6138)-永豐金-板新券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
168.5
漲跌
▲0.5
漲幅
+0.30%
成交量
1,402張
產業
上櫃半導體類股
539人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

茂達 (6138)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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	168.00	0	0.00	168.50	1	1,782	0.06%
2024/11/21	11.2	165.12	14	167.29	168.00	-2.9	1,778	-0.16%
2024/11/20	1	171.00	0	0.00	172.00	1	1,756	0.06%
2024/11/19	2	172.00	1	173.00	172.00	1	1,746	0.06%
2024/11/18	3	170.33	1	170.50	169.00	2	1,746	0.12%
2024/11/15	4	175.75	1	177.00	174.00	3	1,735	0.17%
2024/11/14	2	177.25	0	0.00	174.00	2	1,734	0.12%
2024/11/13	0	0.00	1	178.00	179.00	-1	1,725	-0.06%
2024/11/12	1.1	173.00	1.2	171.75	171.50	-0.1	1,706	0.00%
2024/11/11	4	178.50	4	180.25	178.50	0	1,686	0.00%
2024/11/08	1.1	181.51	0	0.00	180.50	1.1	1,675	0.06%
2024/11/07	5	183.11	0	0.00	183.00	5	1,665	0.30%
2024/11/06	0	0.00	1	182.00	183.00	-1	1,657	-0.06%
2024/11/05	2	185.00	0	0.00	183.00	2	1,663	0.12%
2024/10/30	8.1	194.84	7.2	192.63	187.00	0.8	1,661	0.05%
2024/10/29	0	0.00	1	201.00	203.50	-1	1,615	-0.06%
2024/10/28	1	204.00	1	203.00	203.50	0	1,613	0.00%
2024/10/24	0	0.00	2	209.00	204.50	-2	1,611	-0.12%
2024/10/23	1	213.00	0	0.00	212.00	1	1,589	0.06%
2024/10/22	6.2	216.23	3	215.67	213.50	3.2	1,577	0.20%
2024/10/21	2	206.00	19.5	211.27	214.50	-17.5	1,525	-1.15%
2024/10/17	1	206.00	0	0.00	206.00	1	1,459	0.07%
2024/10/16	17.1	209.62	2	211.00	208.50	15.1	1,450	1.04%
2024/10/15	2.2	212.55	7.2	212.61	213.00	-5	1,437	-0.35%
2024/10/14	0	210.59	2	212.00	205.00	-2	1,355	-0.14%
2024/10/11	3	206.00	0	0.00	203.50	3	1,289	0.23%
2024/10/09	1	204.44	0.2	203.50	203.00	0.8	1,283	0.06%
2024/10/08	0	202.25	3	201.00	201.00	-3	1,268	-0.24%
2024/10/07	1.3	210.58	2	206.75	211.50	-0.7	1,247	-0.06%
2024/10/04	2	207.02	3.1	208.60	205.50	-1.1	1,245	-0.09%
2024/10/01	4	211.50	1	211.50	210.50	3	1,219	0.25%
2024/09/30	0.1	208.50	0	0.00	204.50	0.1	1,174	0.01%
2024/09/27	3	207.00	1	202.00	202.00	2	1,138	0.18%
2024/09/26	3	211.00	10.1	212.73	212.50	-7.1	1,079	-0.66%
2024/09/25	2.1	207.35	7.2	210.11	206.50	-5.1	997	-0.51%
2024/09/24	2	203.13	1	205.96	206.00	1	918	0.10%
2024/09/23	7	208.55	24	207.90	205.00	-17	864	-1.96%
2024/09/20	8.2	201.48	62.1	199.96	196.50	-53.9	746	-7.22%
2024/09/19	1	192.00	0	0.00	188.00	1	651	0.15%
2024/09/18	1	183.00	2.1	183.78	180.00	-1.1	616	-0.18%
2024/09/16	0	0.00	0.1	176.50	179.50	-0.1	601	-0.02%
2024/09/11	0	169.50	0	0.00	167.50	0	615	0.00%
2024/09/10	0	173.00	0.1	176.00	170.00	0	655	-0.01%
2024/09/05	1	170.51	0	0.00	169.00	1	688	0.15%
2024/09/04	2	172.00	1	172.00	172.00	1	693	0.14%
2024/09/03	0	179.00	0	0.00	179.50	0	693	0.00%
2024/08/26	5	183.50	0	0.00	181.00	5	710	0.70%
2024/08/23	0	0.00	0.1	181.00	181.50	-0.1	709	-0.01%
2024/08/22	1.1	184.86	4	174.63	181.50	-2.9	707	-0.42%
2024/08/21	1	170.00	0	0.00	169.50	1	695	0.14%
2024/08/20	1	171.50	2	173.25	171.50	-1	703	-0.14%
2024/08/16	2	170.25	0	0.00	169.50	2	783	0.26%
2024/08/13	1	166.50	0	0.00	167.00	1	820	0.12%
2024/08/06	1	150.00	0	0.00	156.50	1	910	0.11%
2024/08/02	1.2	169.74	1	172.00	168.00	0.2	898	0.02%
2024/07/30	1	179.00	0	0.00	181.50	1	933	0.11%
2024/07/29	0	0.00	0.5	180.50	180.00	-0.5	935	-0.05%
2024/07/26	0.1	182.50	0	0.00	181.00	0.1	936	0.01%
2024/07/23	0	0.00	6	186.67	187.00	-6	940	-0.64%
2024/07/22	0	0.00	0.2	186.00	183.50	-0.2	942	-0.02%
2024/07/19	1.1	188.61	0	0.00	188.50	1.1	939	0.12%
2024/07/18	0	192.00	0	0.00	191.50	0	938	0.00%
2024/07/17	1	195.00	1	197.00	196.50	0	937	0.00%
2024/07/16	1	195.00	1	197.00	194.50	0	964	0.00%
2024/07/15	2	194.50	0	0.00	194.50	2	999	0.20%
2024/07/12	2	194.26	1.1	195.91	194.50	0.9	1,013	0.09%
2024/07/11	5.2	196.00	1	197.00	196.00	4.2	1,017	0.41%
2024/07/10	0.1	195.00	0	0.00	194.50	0.1	1,027	0.01%
2024/07/09	14.3	195.89	0	0.00	195.50	14.3	1,030	1.39%
2024/07/08	9	202.22	4.1	205.51	200.50	5	1,016	0.49%
2024/07/03	0	0.00	3.1	202.98	201.00	-3.1	1,074	-0.28%
2024/07/02	1	200.00	0	0.00	200.00	1	1,085	0.09%
2024/07/01	3	199.00	1	204.50	199.00	2	1,088	0.18%
2024/06/27	1	200.50	0	0.00	201.50	1	1,122	0.09%
2024/06/26	5.2	198.60	0	0.00	200.50	5.2	1,124	0.46%
2024/06/25	11.1	199.14	0	0.00	200.00	11.1	1,119	0.99%
2024/06/24	2	205.25	0	0.00	204.00	2	1,104	0.18%
2024/06/21	1	206.00	0	0.00	205.00	1	1,121	0.09%
2024/06/20	6	204.67	0	0.00	206.50	6	1,122	0.53%
2024/06/19	0	0.00	1	206.50	204.00	-1	1,139	-0.09%
2024/06/18	1.2	205.04	1	206.00	206.00	0.2	1,162	0.02%
2024/06/17	11	205.14	0	0.00	204.50	11	1,169	0.94%
2024/06/14	6	217.83	1	220.00	214.50	5	1,149	0.44%
2024/06/13	0	0.00	1.1	215.50	218.50	-1.1	1,147	-0.10%
2024/06/07	0	0.00	0.1	210.50	210.00	-0.1	1,205	0.00%
2024/06/06	20	208.00	0.1	211.00	208.50	19.9	1,223	1.63%
2024/06/05	0.1	208.91	0	0.00	206.50	0.1	1,260	0.01%
2024/05/31	1	212.00	1	211.46	209.50	0	1,362	0.00%
2024/05/30	4	216.13	3.1	216.80	213.00	0.9	1,370	0.07%
2024/05/29	2	220.50	1	222.00	220.00	1	1,392	0.07%
2024/05/28	0	0.00	4	221.99	220.50	-4	1,435	-0.28%
2024/05/27	4	218.50	0	0.00	220.00	4	1,572	0.25%
2024/05/24	0	0.00	2	219.25	219.50	-2	1,650	-0.12%
2024/05/23	2	222.00	0.7	221.43	220.00	1.3	1,666	0.08%
2024/05/22	0.1	221.00	0.1	219.50	220.00	0	1,638	0.00%
2024/05/20	2	216.00	1	219.00	211.50	1	1,651	0.06%
2024/05/17	0	0.00	23.1	218.49	218.00	-23.1	1,712	-1.35%
2024/05/16	6.1	213.07	32.1	215.26	215.50	-26	1,769	-1.47%
2024/05/15	3	217.67	39.2	214.76	215.50	-36.2	1,814	-2.00%
2024/05/14	5	201.00	0	0.00	201.50	5	1,791	0.28%
2024/05/13	13	201.62	1	203.00	203.50	12	1,814	0.66%
2024/05/10	2	202.75	2	204.00	204.00	0	1,853	0.00%
2024/05/08	1	208.50	0	0.00	209.50	1	1,880	0.05%
2024/05/07	0.1	206.00	0	0.00	208.50	0.1	1,889	0.00%
2024/05/06	1	208.00	52.3	210.37	210.00	-51.3	1,888	-2.71%
2024/05/03	0	0.00	0	206.00	204.00	0	1,900	0.00%
2024/05/02	4	202.50	5	203.21	204.00	-1	1,923	-0.05%
2024/04/30	0	0.00	0.2	202.03	203.00	-0.2	1,934	-0.01%
2024/04/29	0	0.00	1.2	203.51	204.50	-1.2	1,958	-0.06%
2024/04/26	0	0.00	0.2	199.88	198.00	-0.2	1,981	-0.01%
2024/04/25	1	197.00	1	199.00	197.50	0	2,003	0.00%
2024/04/23	2	195.50	0	0.00	193.50	2	2,032	0.10%
2024/04/22	1	192.50	11	192.32	192.00	-10	2,049	-0.49%
2024/04/19	11.6	188.41	0	0.00	188.00	11.6	2,032	0.57%
2024/04/18	1	200.50	1	197.00	197.00	0	2,025	0.00%
2024/04/17	0	197.50	2	200.25	203.00	-2	2,064	-0.10%
2024/04/16	1.2	197.32	0	0.00	195.00	1.2	2,144	0.05%
2024/04/15	1.1	201.65	0	0.00	201.50	1.1	2,227	0.05%
2024/04/12	0.1	205.51	0	205.50	205.50	0.1	2,248	0.00%
2024/04/11	1.1	203.58	0	0.00	204.00	1.1	2,267	0.05%
2024/04/10	102	209.00	81.1	205.09	208.00	20.9	2,288	0.91%	大買/
2024/04/09	21	204.35	1	204.00	204.50	20	2,264	0.88%
2024/04/08	0	0.00	0.1	209.00	206.50	-0.1	2,276	0.00%
2024/04/03	0.1	202.50	1	205.50	205.00	-0.9	2,306	-0.04%
2024/04/02	2	204.00	0	0.00	203.50	2	2,443	0.08%
2024/04/01	2	210.50	3	207.67	210.50	-1	2,495	-0.04%
2024/03/28	0	202.00	0	0.00	201.50	0	2,578	0.00%
2024/03/27	1.1	202.27	17	202.47	202.00	-15.9	2,711	-0.59%
2024/03/26	3.2	203.77	1	204.50	204.00	2.2	2,833	0.08%
2024/03/25	5	209.20	1	210.50	209.50	4	3,020	0.13%
2024/03/22	10	210.00	0.2	211.99	209.00	9.8	3,065	0.32%
2024/03/21	1	216.00	11.1	218.03	213.00	-10.1	3,070	-0.33%
2024/03/20	1	211.50	1	213.50	212.00	0	3,102	0.00%
2024/03/19	20	213.50	0	215.50	211.00	20	3,171	0.63%
2024/03/18	0	0.00	0	212.50	215.50	0	3,227	0.00%
2024/03/15	0	0.00	6.1	210.80	212.50	-6.1	3,288	-0.19%
2024/03/14	7	204.86	2.1	204.62	210.50	5	3,277	0.15%
2024/03/13	3.1	202.61	1	201.00	200.00	2.1	3,278	0.06%
2024/03/12	2.1	204.10	1	205.00	205.00	1.1	3,304	0.03%
2024/03/11	0.3	204.70	0	0.00	204.00	0.3	3,308	0.01%
2024/03/08	8.1	214.90	3	212.00	209.50	5.1	3,302	0.15%
2024/03/07	7.1	221.70	7	221.29	219.00	0.1	3,311	0.00%
2024/03/06	2	225.00	0	0.00	223.50	2	3,302	0.06%
2024/03/05	10	226.20	0.5	227.50	227.00	9.5	3,293	0.29%
2024/03/04	1	233.50	5.1	231.59	229.50	-4.1	3,319	-0.12%
2024/03/01	5	229.80	1	234.50	228.50	4	3,315	0.12%
2024/02/29	6	236.50	6.1	238.95	234.50	0	3,327	0.00%
2024/02/27	2.6	230.77	5.2	224.37	231.00	-2.6	3,258	-0.08%
2024/02/26	0.1	218.25	0	0.00	218.00	0.1	3,313	0.00%
2024/02/23	0	0.00	1	221.50	220.00	-1	3,389	-0.03%
2024/02/21	2.1	227.36	0	0.00	223.50	2.1	3,691	0.06%
2024/02/20	1.1	225.45	2	225.75	227.00	-1	3,709	-0.03%
2024/02/19	2.2	231.09	0	233.00	227.50	2.2	3,673	0.06%
2024/02/16	3.4	228.80	3.1	231.15	237.50	0.3	3,750	0.01%
2024/02/15	0	0.00	1.2	224.88	226.00	-1.2	3,787	-0.03%
2024/02/05	2	221.50	2.2	221.00	220.00	-0.2	3,797	-0.01%
2024/02/02	1	220.48	6.2	219.82	219.50	-5.2	3,861	-0.13%
2024/02/01	0	210.00	3	211.33	210.50	-3	3,929	-0.08%
2024/01/31	33	209.42	0	0.00	210.00	33	3,989	0.83%
2024/01/30	2.2	213.36	2	212.50	212.00	0.2	4,034	0.00%
2024/01/29	1	214.00	1	208.00	214.00	0	4,021	0.00%
2024/01/26	2.1	210.85	0	0.00	209.00	2.1	4,020	0.05%
2024/01/25	0	0.00	2	217.75	219.00	-2	3,989	-0.05%
2024/01/24	2	212.25	1	215.50	211.50	1	3,961	0.03%
2024/01/23	5.1	215.31	1	214.50	214.50	4.1	3,956	0.10%
2024/01/22	31	217.50	2.1	218.48	217.50	28.9	3,947	0.73%
2024/01/19	0	219.00	0	0.00	218.50	0	3,926	0.00%
2024/01/18	0.1	216.00	1	215.00	220.00	-1	3,919	-0.02%
2024/01/17	0.1	223.00	1	223.50	221.00	-0.9	3,923	-0.02%
2024/01/16	0	0.00	43	227.06	227.50	-43	3,907	-1.10%
2024/01/12	5	222.80	3	223.83	222.00	2	3,906	0.05%
2024/01/11	1.1	226.76	1	230.00	226.50	0.1	3,889	0.00%
2024/01/10	0	0.00	4.1	227.87	227.00	-4.1	3,877	-0.11%
2024/01/09	4	223.38	11.2	223.26	225.00	-7.2	3,860	-0.19%
2024/01/08	3	216.67	5	214.90	213.50	-2	3,791	-0.05%
2024/01/05	5.1	210.54	2	212.50	213.50	3.1	3,830	0.08%
2024/01/04	4.1	209.47	1	208.00	207.00	3.1	3,829	0.08%
2024/01/03	4	214.63	6	215.08	214.00	-2	3,815	-0.05%
2024/01/02	1	221.00	0	0.00	219.00	1	3,814	0.03%
2023/12/29	1	220.00	4	223.63	221.50	-3	3,799	-0.08%
2023/12/28	9	225.78	7.1	227.27	223.50	2	3,759	0.05%
2023/12/27	9	222.22	55.1	222.96	223.00	-46.1	3,625	-1.27%
2023/12/26	1	215.50	1	213.00	212.00	0	3,550	0.00%
2023/12/25	6.3	215.15	4	213.63	211.50	2.3	3,522	0.06%
2023/12/22	45	221.32	4.1	221.27	220.00	40.9	3,454	1.18%
2023/12/21	8.1	216.91	11	215.14	218.00	-2.9	3,317	-0.09%
2023/12/20	8	214.63	7.3	215.61	219.50	0.7	3,192	0.02%
2023/12/19	2	200.00	2.6	203.61	205.00	-0.6	2,987	-0.02%
2023/12/18	0.1	199.13	1	199.03	199.00	-1	2,947	-0.03%
2023/12/15	3	204.67	2.1	201.07	204.50	1	2,930	0.03%
2023/12/14	34	203.82	12.5	202.28	203.00	21.5	2,888	0.74%
2023/12/13	3.1	192.68	2.1	192.69	195.50	1	2,817	0.03%
2023/12/12	4.1	199.25	2	203.51	196.00	2.1	2,748	0.08%
2023/12/08	1	203.50	2.1	198.65	198.50	-1.1	2,680	-0.04%
2023/12/07	1	198.51	0	0.00	198.00	1	2,661	0.04%
2023/12/06	0	0.00	1	204.00	203.50	-1	2,646	-0.04%
2023/12/05	21	199.12	2	201.25	201.50	19	2,637	0.72%
2023/12/04	0	0.00	2.1	205.60	202.00	-2.1	2,718	-0.08%
2023/12/01	0	0.00	1	201.50	199.00	-1	2,719	-0.04%
2023/11/30	1.1	200.77	2	202.75	200.00	-0.9	2,729	-0.03%
2023/11/29	3	200.00	3	202.83	204.00	0	2,725	0.00%
2023/11/28	2	199.50	2	202.00	202.50	0	2,707	0.00%
2023/11/27	9.2	199.44	5	199.50	196.00	4.2	2,689	0.16%
2023/11/24	5.1	199.40	3	202.00	199.00	2.1	2,641	0.08%
2023/11/22	6.6	210.84	2.1	209.10	210.00	4.5	2,424	0.19%
2023/11/21	10	206.75	14.1	207.80	207.00	-4.1	2,325	-0.18%
2023/11/20	8	199.38	7.2	197.30	198.50	0.9	2,186	0.04%
2023/11/17	1	187.00	6.3	183.06	185.00	-5.3	1,993	-0.27%
2023/11/16	9	179.11	0	0.00	179.50	9	1,943	0.46%
2023/11/15	10	181.70	12	182.83	183.50	-2	1,901	-0.11%
2023/11/14	2	178.25	3.1	172.91	178.50	-1.1	1,749	-0.06%
2023/11/13	9.1	167.98	5	170.99	169.00	4.1	1,650	0.25%
2023/11/10	4	171.00	3.2	172.76	170.00	0.9	1,607	0.05%
2023/11/09	5	168.60	16.2	169.20	170.50	-11.2	1,533	-0.73%
2023/11/08	7	164.93	2.1	165.01	164.50	5	1,436	0.34%
2023/11/07	0.1	162.73	24.1	160.17	164.50	-24	1,376	-1.74%
2023/11/06	0	0.00	1.3	157.41	157.00	-1.3	1,314	-0.10%
2023/11/03	1	159.00	3	157.33	155.00	-2	1,323	-0.15%
2023/11/02	1	158.50	1	157.50	156.00	0	1,337	0.00%
2023/11/01	3	154.00	1	153.50	154.00	2	1,357	0.15%
2023/10/31	1	153.50	2	156.50	151.00	-1	1,363	-0.07%
2023/10/30	2	155.50	3.3	154.61	155.50	-1.3	1,375	-0.09%
2023/10/27	2.3	149.28	3	153.00	148.50	-0.7	1,375	-0.05%
2023/10/26	2	153.75	1.3	152.69	152.00	0.7	1,377	0.05%
2023/10/25	1	159.00	3.1	158.37	158.00	-2.1	1,389	-0.15%
2023/10/24	2	153.00	0	0.00	153.50	2	1,403	0.14%
2023/10/23	1	154.50	1	154.50	152.50	0	1,408	0.00%
2023/10/20	0.1	156.00	0	0.00	155.50	0.1	1,409	0.00%
2023/10/19	0	0.00	2	157.50	160.00	-2	1,406	-0.14%
2023/10/18	6	159.00	4	161.13	159.00	2	1,396	0.14%
2023/10/17	3	160.00	2.1	159.33	161.50	0.9	1,370	0.06%
2023/10/16	0	0.00	1	156.00	154.50	-1	1,317	-0.08%
2023/10/13	6	160.00	2.1	159.72	159.50	4	1,315	0.30%
2023/10/12	1	156.50	0.1	157.50	156.00	0.9	1,262	0.07%
2023/10/11	0	0.00	0.1	155.00	151.00	-0.1	1,261	0.00%
2023/10/06	0	0.00	1.1	154.45	155.50	-1.1	1,269	-0.09%
2023/10/05	0	0.00	1	147.50	152.00	-1	1,272	-0.08%
2023/10/02	1	145.50	0	0.00	147.00	1	1,463	0.07%
2023/09/21	0	0.00	0.2	143.00	142.50	-0.2	1,782	-0.01%
2023/09/15	0	0.00	0.1	155.00	154.50	-0.1	1,774	0.00%
2023/09/14	0	0.00	0.1	153.50	154.50	-0.1	1,778	-0.01%
2023/09/13	0	0.00	0.1	152.50	152.00	-0.1	1,785	0.00%
2023/09/07	1	155.00	1.1	156.00	151.00	-0.1	1,896	-0.01%
2023/09/06	0	0.00	1.3	148.98	149.50	-1.3	1,795	-0.07%
2023/09/05	0	0.00	1.1	145.95	146.50	-1.1	1,750	-0.06%
2023/09/04	1	139.00	1	139.00	140.50	0	1,721	0.00%
2023/09/01	0	0.00	2	138.00	139.50	-2	1,719	-0.12%
2023/08/31	1.2	136.20	6	136.33	136.00	-4.9	1,714	-0.28%
2023/08/25	1	128.00	1	129.00	128.50	0	1,713	0.00%
2023/08/24	0.1	128.00	0	0.00	127.50	0.1	1,742	0.00%
2023/08/22	0	0.00	1.2	127.00	124.50	-1.2	1,773	-0.06%
2023/08/14	1.2	126.00	1	126.50	126.00	0.2	1,761	0.01%
2023/08/10	1	131.00	0	0.00	129.50	1	1,757	0.06%
2023/08/09	6.1	133.85	1	134.50	133.50	5.1	1,781	0.29%
2023/08/08	1	134.50	1	139.00	136.00	0	1,795	0.00%
2023/08/07	2.1	136.76	0	0.00	134.50	2.1	1,834	0.11%
2023/08/04	0.1	140.50	0	0.00	139.00	0.1	1,825	0.01%
2023/08/02	1.4	144.22	0	0.00	140.50	1.4	1,839	0.07%
2023/08/01	0	0.00	1	150.00	146.00	-1	1,839	-0.05%
2023/07/31	2	147.00	0	0.00	146.00	2	1,836	0.11%
2023/07/28	1	147.00	2	148.75	149.50	-1	1,831	-0.05%
2023/07/27	0	0.00	1	156.00	156.50	-1	1,825	-0.05%
2023/07/26	1	152.00	0	0.00	152.00	1	1,808	0.06%
2023/07/21	2	152.50	0	0.00	154.00	2	1,921	0.10%
2023/07/20	0	0.00	20	156.00	155.50	-20	2,002	-1.00%
2023/07/19	20	153.50	1	155.50	154.00	19	2,006	0.95%
2023/07/18	1	152.00	0	0.00	153.00	1	2,018	0.05%
2023/07/14	0	0.00	42	155.33	156.50	-42	2,085	-2.01%
2023/07/13	4	153.38	3	155.00	153.00	1	2,147	0.05%
2023/07/12	10	151.50	0	0.00	150.50	10	2,203	0.45%
2023/07/11	10.1	150.50	0	0.00	151.50	10.1	2,197	0.46%
2023/07/10	26.2	150.83	0	0.00	149.50	26.2	2,195	1.19%
2023/07/07	3	162.83	1	160.50	161.00	2	2,170	0.09%
2023/07/06	3	178.50	4	180.50	171.50	-1	2,169	-0.05%
2023/07/05	0	0.00	5.1	174.50	174.50	-5.1	2,139	-0.24%
2023/07/03	0	0.00	1	160.00	158.00	-1	2,077	-0.05%
2023/06/30	0	0.00	1	159.50	159.50	-1	2,123	-0.05%
2023/06/28	3	162.17	0	0.00	159.00	3	2,320	0.13%
2023/06/27	2	163.00	0	0.00	162.00	2	2,514	0.08%
2023/06/21	1	165.50	0	0.00	166.00	1	2,614	0.04%
2023/06/19	0	0.00	1	167.00	167.00	-1	2,786	-0.04%
2023/06/16	3.3	170.32	2	168.25	168.00	1.3	2,777	0.05%
2023/06/13	0	0.00	8.1	169.75	171.00	-8.1	2,705	-0.30%
2023/06/12	0.1	163.00	0	0.00	162.50	0.1	2,650	0.00%
2023/06/09	0	0.00	0	160.00	161.50	0	2,652	0.00%
2023/06/08	0.1	159.00	0	0.00	157.50	0.1	2,658	0.00%
2023/06/06	0	0.00	0.7	158.23	158.00	-0.7	2,679	-0.02%
2023/06/05	0	0.00	0.2	162.27	163.50	-0.2	2,675	-0.01%
2023/06/01	0	0.00	2	163.50	163.50	-2	2,693	-0.07%
2023/05/31	1	163.00	0	0.00	163.00	1	2,717	0.04%
2023/05/29	0	0.00	0.1	164.50	165.00	-0.1	2,693	0.00%
2023/05/26	0.1	156.50	1	158.00	155.50	-1	2,702	-0.04%
2023/05/25	0	0.00	0.1	155.50	154.50	-0.1	2,734	0.00%
2023/05/19	0	151.00	0	0.00	149.00	0	2,830	0.00%
2023/05/18	1	148.00	0	0.00	148.00	1	2,849	0.04%
2023/05/17	0	0.00	1.1	147.09	147.00	-1.1	2,865	-0.04%
2023/05/15	2.1	144.26	7	143.64	144.00	-5	2,888	-0.17%
2023/05/12	6.1	150.02	0	0.00	150.00	6.1	2,907	0.21%
2023/05/11	0.2	152.75	0	0.00	148.50	0.2	3,066	0.01%
2023/05/10	0.1	165.00	0	0.00	161.00	0.1	3,147	0.00%
2023/05/09	0	0.00	1	167.00	166.00	-1	3,169	-0.03%
2023/05/08	1	173.50	5.1	174.98	172.00	-4.1	3,179	-0.13%
2023/05/05	5	167.50	4	168.38	170.50	1	3,267	0.03%
2023/05/04	1	169.00	1	166.50	166.00	0	3,309	0.00%
2023/05/03	1	168.50	2	168.75	167.50	-1	3,323	-0.03%
2023/05/02	0.3	172.00	0	0.00	171.00	0.3	3,330	0.01%
2023/04/28	5	171.00	5	172.00	169.50	0	3,364	0.00%
2023/04/27	1.1	166.64	1	170.50	169.50	0.1	3,330	0.00%
2023/04/26	1.2	168.00	0	0.00	168.50	1.2	3,288	0.04%
2023/04/25	1	168.00	0.1	172.50	166.50	1	3,249	0.03%
2023/04/21	0.1	163.50	1	168.00	161.50	-1	3,204	-0.03%
2023/04/20	2	171.00	1	170.50	168.00	1	3,194	0.03%
2023/04/19	2	178.75	1	179.50	176.00	1	3,201	0.03%
2023/04/18	3	176.67	6.1	175.86	174.00	-3.1	3,144	-0.10%
2023/04/17	2	173.00	2.1	169.83	173.00	-0.1	3,063	0.00%
2023/04/14	0	0.00	1	166.00	165.00	-1	2,980	-0.03%
2023/04/13	4	166.38	1	167.00	164.00	3	2,956	0.10%
2023/04/12	5	165.70	6.1	168.10	169.50	-1.1	2,922	-0.04%
2023/04/11	2	168.25	3	168.00	167.00	-1	2,858	-0.03%
2023/04/10	5	165.50	2.2	166.27	166.50	2.8	2,788	0.10%
2023/04/07	0	0.00	0	156.00	156.00	0	2,648	0.00%
2023/04/06	1.1	151.60	2	154.00	153.00	-1	2,630	-0.04%
2023/03/31	0.1	156.50	5	157.00	157.00	-5	2,614	-0.19%
2023/03/30	4	163.13	1.1	163.55	161.50	2.9	2,550	0.11%
2023/03/29	2	160.50	1	158.50	160.50	1	2,458	0.04%
2023/03/28	5	158.80	6.1	160.27	157.00	-1.1	2,372	-0.05%
2023/03/27	7	156.21	31.1	156.79	155.50	-24.1	2,194	-1.10%
2023/03/23	8	151.44	1	151.00	153.00	7	2,104	0.33%
2023/03/22	4	154.63	6.3	152.71	154.50	-2.3	2,052	-0.11%
2023/03/20	0	0.00	3.1	143.87	146.50	-3.1	1,934	-0.16%
2023/03/17	0	0.00	4.2	141.52	141.00	-4.2	1,936	-0.22%
2023/03/16	2	140.75	0	0.00	140.00	2	1,942	0.10%
2023/03/14	0.1	138.75	0	0.00	138.50	0.1	1,994	0.01%
2023/03/13	0.2	138.63	1	138.00	142.00	-0.8	2,043	-0.04%
2023/03/10	2.1	142.88	1	141.50	141.50	1.1	2,141	0.05%
2023/03/08	2.1	147.02	3	147.00	149.00	-1	2,342	-0.04%
2023/03/07	10	150.00	0	0.00	148.50	10	2,351	0.43%
2023/03/06	0	0.00	2	149.25	150.50	-2	2,351	-0.09%
2023/03/03	0	0.00	1	150.00	148.00	-1	2,388	-0.04%
2023/03/02	4	145.75	0	0.00	145.00	4	2,417	0.17%
2023/03/01	0.1	145.50	0	0.00	146.00	0.1	2,413	0.00%
2023/02/24	1.2	149.84	0	0.00	145.00	1.2	2,408	0.05%
2023/02/23	2	148.25	2.2	147.86	149.50	-0.2	2,381	-0.01%
2023/02/22	1.3	143.88	0	0.00	143.50	1.3	2,362	0.05%
2023/02/21	4	149.00	0	0.00	149.50	4	2,346	0.17%
2023/02/20	0	0.00	1	150.00	150.00	-1	2,338	-0.04%
2023/02/17	1	149.00	1	148.00	148.50	0	2,353	0.00%
2023/02/15	1.1	150.43	0	0.00	148.50	1.1	2,359	0.04%
2023/02/13	0.1	153.00	1	154.00	150.50	-0.9	2,347	-0.04%
2023/02/10	3.1	156.01	0	0.00	155.50	3.1	2,348	0.13%
2023/02/09	12.1	162.92	4	162.00	160.50	8.1	2,312	0.35%
2023/02/08	0	0.00	0.2	158.23	162.00	-0.2	2,136	-0.01%
2023/02/07	0	0.00	0.2	146.75	147.50	-0.2	1,999	-0.01%
2023/02/06	1.2	145.00	1.1	142.15	142.00	0.1	1,974	0.01%
2023/02/03	4	147.50	2	147.25	147.00	2	1,946	0.10%
2023/02/02	2	142.50	0.2	141.50	141.50	1.9	1,838	0.10%
2023/01/30	0	0.00	21.1	132.55	134.00	-21.1	1,773	-1.19%
2023/01/16	0	0.00	1	126.50	126.50	-1	1,743	-0.06%
2023/01/13	0.1	124.50	2.1	128.48	124.50	-2.1	1,746	-0.12%
2023/01/12	2	128.49	1.3	128.20	126.50	0.8	1,733	0.04%
2023/01/11	0	0.00	15.2	129.01	128.00	-15.2	1,710	-0.89%
2023/01/10	1	126.00	2	127.00	126.50	-1	1,696	-0.06%
2023/01/09	1.1	126.50	10.1	126.60	127.50	-9	1,693	-0.53%
2023/01/06	0	0.00	2	114.50	119.00	-2	1,664	-0.12%
2023/01/05	1	118.50	0	0.00	116.50	1	1,671	0.06%
2023/01/04	1	118.50	1	118.00	116.50	0	1,679	0.00%
2023/01/03	1	116.50	0	0.00	117.00	1	1,696	0.06%
2022/12/30	0	0.00	2	115.50	115.00	-2	1,727	-0.12%
2022/12/29	2	114.50	0	0.00	115.00	2	1,760	0.11%
2022/12/27	1	119.00	0	0.00	118.50	1	1,844	0.05%
2022/12/23	0.2	116.00	0	0.00	117.50	0.2	1,852	0.01%
2022/12/22	1	119.50	1	118.99	118.00	0	1,853	0.00%
2022/12/21	0.3	118.83	1	117.00	117.00	-0.7	1,867	-0.04%
2022/12/20	0.1	124.50	0	0.00	118.00	0.1	1,879	0.01%
2022/12/19	2.2	124.91	2	124.00	123.50	0.2	1,878	0.01%
2022/12/16	0.1	132.00	2	130.75	130.50	-1.9	1,863	-0.10%
2022/12/15	4	136.13	2	136.50	135.50	2	1,861	0.11%
2022/12/14	1.1	132.55	2	131.50	134.00	-0.9	1,847	-0.05%
2022/12/12	0.3	130.38	0	0.00	132.50	0.3	1,879	0.01%
2022/12/09	0.3	131.46	3	130.50	131.00	-2.7	1,873	-0.14%
2022/12/08	2	134.00	0	0.00	133.50	2	1,853	0.11%
2022/12/07	1.2	136.02	1	134.00	133.50	0.2	1,846	0.01%
2022/12/06	4	141.75	3	140.50	139.50	1	1,824	0.05%
2022/12/05	2	144.49	8	145.56	145.50	-6	1,787	-0.33%
2022/12/02	15	145.43	14	143.11	147.00	1	1,737	0.06%
2022/12/01	16.1	137.38	23	138.30	139.50	-6.9	1,672	-0.41%
2022/11/30	4	131.13	5	131.10	131.00	-1	1,551	-0.06%
2022/11/28	1	126.00	0	0.00	126.50	1	1,445	0.07%
2022/11/25	2	125.00	2	127.25	125.00	0	1,449	0.00%
2022/11/24	0	0.00	1	120.00	128.50	-1	1,400	-0.07%
2022/11/23	0	0.00	1	117.50	117.00	-1	1,342	-0.07%
2022/11/22	4	115.75	1.2	115.71	116.00	2.8	1,351	0.21%
2022/11/21	1	117.00	0	0.00	116.00	1	1,371	0.07%
2022/11/18	2	121.75	3	122.50	118.50	-1	1,381	-0.07%
2022/11/17	0	0.00	6	122.75	124.00	-6	1,374	-0.44%
2022/11/16	3	120.50	0	0.00	120.50	3	1,376	0.22%
2022/11/15	3	119.17	1	121.50	119.50	2	1,411	0.14%
2022/11/09	0	0.00	5	115.00	115.50	-5	1,479	-0.34%
2022/11/07	1	113.50	2	111.75	111.50	-1	1,660	-0.06%
2022/11/04	1	110.00	1	112.00	111.00	0	1,673	0.00%
2022/11/02	1	110.00	1	111.00	109.00	0	1,666	0.00%
2022/10/28	0	0.00	1	104.00	102.00	-1	1,662	-0.06%
2022/10/27	2	106.50	0	0.00	107.50	2	1,658	0.12%
2022/10/19	1	109.00	3	111.17	107.00	-2	1,665	-0.12%
2022/10/18	1	111.00	0	0.00	108.00	1	1,664	0.06%
2022/10/17	1	106.50	2	106.25	108.00	-1	1,678	-0.06%
2022/10/14	0	0.00	1	105.00	108.00	-1	1,702	-0.06%
2022/10/13	1	100.50	0	0.00	100.50	1	1,706	0.06%
2022/10/12	2	105.50	1	105.00	105.00	1	1,696	0.06%
2022/10/11	1	103.50	0	0.00	103.00	1	1,695	0.06%
2022/10/07	2	113.75	10	112.65	112.50	-8	1,687	-0.47%
2022/10/05	1	130.00	4	122.38	123.00	-3	1,644	-0.18%
2022/10/03	2	110.00	4	115.13	115.50	-2	1,567	-0.13%
2022/09/29	0	0.00	4	105.00	104.50	-4	1,586	-0.25%
2022/09/28	7	106.64	0	0.00	103.00	7	1,603	0.44%
2022/09/27	6	109.25	0	109.25	112.00	6	1,603	0.37%
2022/09/20	0	122.00	6	119.75	119.50	-6	1,642	-0.36%
2022/09/19	3	114.17	0	0.00	114.00	3	1,613	0.19%
2022/09/14	3	116.50	3	119.00	119.50	0	1,660	0.00%
2022/09/13	4	120.63	2	123.00	120.00	2	1,674	0.12%
2022/09/12	2	121.50	2	120.50	120.00	0	1,691	0.00%
2022/09/08	4	118.75	1	121.00	121.00	3	1,729	0.17%
2022/09/07	6	118.50	4	119.38	122.50	2	1,760	0.11%
2022/08/31	1	141.00	0	0.00	141.00	1	1,756	0.06%
2022/08/29	0	0.00	1	137.50	138.00	-1	1,813	-0.06%
2022/08/26	1	146.00	1	144.00	143.50	0	1,860	0.00%
2022/08/25	1	143.00	1	142.00	142.00	0	1,880	0.00%
2022/08/24	1.1	140.67	0	0.00	141.00	1.1	1,877	0.06%
2022/08/23	4	142.76	1	143.50	143.00	3	1,874	0.16%
2022/08/22	4	146.13	3	151.67	147.00	1	1,865	0.05%
2022/08/19	1.1	145.94	2	146.50	147.00	-0.9	1,821	-0.05%
2022/08/18	1	141.05	5	140.80	141.50	-4	1,767	-0.22%
2022/08/17	3	140.17	2	139.50	139.50	1	1,739	0.06%
2022/08/16	5	138.80	1	138.50	137.00	4	1,733	0.23%
2022/08/15	2.2	140.51	1	140.50	141.00	1.2	1,721	0.07%
2022/08/12	8	137.88	6	137.58	138.50	2	1,691	0.12%
2022/08/11	1	130.50	3	129.00	132.00	-2	1,532	-0.13%
2022/08/10	2	120.00	0	0.00	120.00	2	1,533	0.13%
2022/08/08	0	0.00	2	119.00	121.50	-2	1,575	-0.13%
2022/08/04	0	0.00	2	117.50	118.50	-2	1,668	-0.12%
2022/08/02	2	122.00	0	0.00	122.00	2	1,713	0.12%
2022/07/29	1	125.50	0	0.00	125.50	1	1,751	0.06%
2022/07/28	3	126.17	0	0.00	124.00	3	1,774	0.17%
2022/07/27	0.1	138.00	0	0.00	136.50	0.1	1,774	0.01%
2022/07/26	0	0.00	7	136.87	134.00	-7	1,777	-0.39%
2022/07/22	1	150.00	2	148.50	147.00	-1	1,824	-0.05%
2022/07/21	3	148.17	1	145.00	150.00	2	1,854	0.11%
2022/07/20	0	0.00	2	141.50	142.00	-2	1,841	-0.11%
2022/07/19	3	137.67	0	0.00	137.00	3	1,858	0.16%
2022/07/15	2	139.00	2	140.50	139.50	0	1,873	0.00%
2022/07/14	5	138.70	4	139.50	139.00	1	1,875	0.05%
2022/07/13	4	134.25	4	133.00	133.00	0	1,875	0.00%
2022/07/12	1	130.50	2	130.25	129.50	-1	1,887	-0.05%
2022/07/11	3	136.83	3	136.00	137.50	0	1,917	0.00%
2022/07/07	3	133.50	5	133.10	133.50	-2	1,972	-0.10%
2022/07/06	4	131.38	2	132.00	129.50	2	1,989	0.10%
2022/07/05	0.2	139.50	0	0.00	138.00	0.2	2,021	0.01%
2022/07/01	0	0.00	3	139.83	139.00	-3	2,156	-0.14%
2022/06/30	6	144.75	5.1	143.50	142.50	0.9	2,244	0.04%
2022/06/29	2	152.00	2	150.54	150.50	0	2,431	0.00%
2022/06/28	5	158.00	5	153.50	152.50	0	2,708	0.00%
2022/06/27	10	162.50	10	161.50	161.00	0	2,806	0.00%
2022/06/24	6	159.08	7	157.07	156.50	-1	2,810	-0.04%
2022/06/22	7	155.29	6	155.58	153.50	1	2,810	0.04%
2022/06/21	7	161.43	5	164.50	164.50	2	2,805	0.07%
2022/06/20	5	164.50	1	163.00	160.00	4	2,816	0.14%
2022/06/17	0.5	166.00	1	170.50	168.00	-0.5	2,807	-0.02%
2022/06/16	10	178.60	6	172.83	171.50	4	2,803	0.14%
2022/06/15	16	188.94	15	186.00	184.00	1	2,817	0.04%
2022/06/14	6	188.83	6	191.50	191.50	0	2,835	0.00%
2022/06/13	5	193.50	3	193.33	194.00	2	2,846	0.07%
2022/06/10	2	201.25	0	0.00	201.00	2	2,885	0.07%
2022/06/09	0	207.50	0	0.00	208.00	0	2,884	0.00%
2022/06/08	5	205.50	5	205.50	205.50	0	2,899	0.00%
2022/06/07	7	208.86	6	208.83	209.00	1	2,903	0.03%
2022/06/02	1	214.00	3	213.67	216.00	-2	2,877	-0.07%
2022/06/01	5	210.00	6	211.41	210.00	-1	2,871	-0.04%
2022/05/31	1	211.00	0	0.00	212.00	1	2,876	0.03%
2022/05/30	20	209.88	23	208.15	209.50	-3	2,895	-0.10%
2022/05/27	6	201.25	6	199.83	199.50	0	2,902	0.00%
2022/05/26	5	198.50	5	197.00	194.50	0	2,914	0.00%
2022/05/25	11	200.32	10	201.50	200.50	1	2,930	0.03%
2022/05/24	5	204.50	5	205.50	198.00	0	2,957	0.00%
2022/05/23	20	210.43	16	209.47	206.00	4	2,961	0.14%
2022/05/20	12	211.17	12	212.17	212.00	0	2,989	0.00%
2022/05/19	20	208.50	20	207.00	209.50	0	3,041	0.00%
2022/05/18	11	210.00	22	209.70	209.50	-11	3,065	-0.36%
2022/05/17	8	204.00	14	210.13	211.00	-6	3,130	-0.19%
2022/05/16	26	210.50	17	210.85	202.50	9	3,251	0.28%
2022/05/13	20	206.00	23	206.76	206.00	-3	3,323	-0.09%
2022/05/12	25	203.76	21	204.46	201.00	4	3,371	0.12%
2022/05/11	12	199.42	12	197.50	197.50	0	3,464	0.00%
2022/05/10	11	196.77	10	201.00	204.00	1	3,521	0.03%
2022/05/09	18.1	197.00	18	199.28	202.50	0.1	3,584	0.00%
2022/05/06	10	200.50	10	199.50	200.50	0	3,636	0.00%
2022/05/05	15	206.99	18	204.89	207.00	-3	3,659	-0.08%
2022/05/04	10	199.75	10	200.00	200.00	0	3,724	0.00%
2022/05/03	11.5	195.96	11	192.59	196.50	0.5	3,788	0.01%
2022/04/29	13	190.27	13	191.27	190.00	0	3,833	0.00%
2022/04/28	16.1	183.75	26	185.69	183.50	-9.9	3,841	-0.26%
2022/04/27	14.1	185.79	12.1	187.33	187.00	2	3,860	0.05%
2022/04/26	14.1	197.61	10	196.00	196.00	4.1	3,831	0.11%
2022/04/25	13.5	201.33	2	198.00	197.00	11.5	3,885	0.30%
2022/04/22	16	211.66	12	212.92	213.00	4	3,934	0.10%
2022/04/21	6	213.75	0	0.00	217.00	6	4,014	0.15%
2022/04/20	10	217.50	11	217.55	216.50	-1	4,048	-0.02%
2022/04/19	6	218.08	5	216.00	216.00	1	4,080	0.02%
2022/04/18	5	225.00	6	218.92	216.50	-1	4,115	-0.02%
2022/04/15	10	222.30	10	219.25	228.00	0	4,165	0.00%
2022/04/14	7	224.43	6	222.67	222.00	1	4,211	0.02%
2022/04/13	9	224.00	7	224.50	224.50	2	4,303	0.05%
2022/04/12	1	223.50	0	0.00	228.00	1	4,323	0.02%
2022/04/11	0	0.00	2	227.25	221.50	-2	4,344	-0.05%
2022/04/08	10	234.20	0	0.00	234.00	10	4,365	0.23%
2022/04/07	10	237.15	0	0.00	233.50	10	4,383	0.23%
2022/04/01	10	259.55	10	260.90	263.50	0	4,683	0.00%
2022/03/31	15	256.73	27	255.40	256.50	-12	4,641	-0.26%
2022/03/30	2	239.00	3	239.17	241.50	-1	4,452	-0.02%
2022/03/29	0	0.00	0.1	230.00	232.00	-0.1	4,462	0.00%
2022/03/28	1	226.00	0	0.00	228.00	1	4,624	0.02%
2022/03/25	1	227.00	0	0.00	227.50	1	4,659	0.02%
2022/03/23	2	231.00	0	232.50	230.00	2	4,800	0.04%
2022/03/22	2	224.75	1	227.50	227.50	1	4,979	0.02%
2022/03/21	3	229.33	2	229.50	228.00	1	5,076	0.02%
2022/03/17	1	217.00	4	215.75	218.50	-3	5,070	-0.06%
2022/03/16	1.1	206.79	1	208.00	205.50	0.1	5,097	0.00%
2022/03/15	9.1	204.13	5	196.50	197.00	4.1	5,125	0.08%
2022/03/14	5	212.90	1	213.50	214.00	4	5,165	0.08%
2022/03/11	11	213.14	0	0.00	215.00	11	5,316	0.21%
2022/03/10	0	0.00	1	222.00	220.50	-1	5,391	-0.02%
2022/03/09	4.1	210.21	2	212.25	211.50	2.1	5,484	0.04%
2022/03/08	9	215.17	1	208.50	208.00	8	5,555	0.14%
2022/03/07	2.1	214.05	0	0.00	215.00	2.1	5,678	0.04%
2022/03/04	2	234.00	3	231.00	230.50	-1	5,852	-0.02%
2022/03/03	1	228.50	2	234.25	230.50	-1	6,052	-0.02%
2022/03/01	0	0.00	0.1	227.00	226.00	-0.1	6,642	0.00%
2022/02/25	2	223.02	1.1	223.00	222.50	0.9	6,789	0.01%
2022/02/24	2.2	221.50	6	220.42	219.00	-3.8	6,826	-0.06%
2022/02/23	3	225.67	3	226.83	226.00	0	6,857	0.00%
2022/02/22	2	221.00	1.1	222.05	222.00	1	6,978	0.01%
2022/02/21	9.3	233.71	5	232.50	229.00	4.3	7,143	0.06%
2022/02/18	2	235.80	1	235.51	239.00	1	7,322	0.01%
2022/02/17	5.4	241.83	0	0.00	238.50	5.4	7,430	0.07%
2022/02/16	2	248.75	3	249.17	249.50	-1	7,569	-0.01%
2022/02/15	4	248.50	7.2	243.96	242.00	-3.2	7,589	-0.04%
2022/02/14	4.4	238.79	2	238.00	234.00	2.4	7,515	0.03%
2022/02/11	7	241.24	7	242.64	246.00	0	7,505	0.00%
2022/02/10	3	229.50	2	230.00	230.50	1	7,359	0.01%
2022/02/09	1.1	222.90	1	228.50	228.50	0.1	7,299	0.00%
2022/02/08	3	233.83	0	0.00	231.50	3	7,210	0.04%
2022/01/26	1	243.00	1	243.00	232.50	0	7,140	0.00%
2022/01/25	1	251.50	7.1	249.49	248.00	-6.1	7,173	-0.08%
2022/01/24	1	236.61	1	245.00	245.00	0	7,174	0.00%
2022/01/20	2	250.75	1.5	249.83	248.00	0.5	7,168	0.01%
2022/01/19	0	0.00	0.1	244.00	245.00	-0.1	7,146	0.00%
2022/01/17	1.5	233.17	1.1	243.50	243.50	0.4	7,187	0.01%
2022/01/14	0.1	226.18	3.1	220.44	232.00	-3	7,196	-0.04%
2022/01/12	0	230.50	0	0.00	229.50	0	7,377	0.00%
2022/01/11	0	229.50	0	0.00	228.00	0	7,437	0.00%
2022/01/07	0	0.00	0.1	238.00	237.00	-0.1	7,381	0.00%
2022/01/06	2	244.00	0	0.00	241.00	2	7,317	0.03%
2022/01/05	1.1	263.16	0	0.00	253.50	1.1	7,230	0.02%
2022/01/04	1.1	263.50	2	264.50	263.50	-0.9	7,196	-0.01%
2022/01/03	1	280.50	0	0.00	272.50	1	7,341	0.01%
2021/12/30	1	277.01	3	276.17	278.50	-2	7,310	-0.03%
2021/12/29	1	275.50	3.4	283.24	285.00	-2.4	7,225	-0.03%
2021/12/28	19	274.95	16	278.97	278.50	3	7,083	0.04%
2021/12/27	7	265.64	13	267.19	267.50	-6	6,790	-0.09%
2021/12/24	3	259.50	0	0.00	254.50	3	6,658	0.05%
2021/12/23	1	265.50	1	270.00	262.00	0	6,584	0.00%
2021/12/22	7	264.00	5	269.53	258.00	2	6,494	0.03%
2021/12/21	2	258.75	1	256.00	257.50	1	6,406	0.02%
2021/12/20	1	267.00	1	263.00	256.50	0	6,383	0.00%
2021/12/17	5	271.76	12	265.83	267.50	-7	6,339	-0.11%
2021/12/16	4	267.15	4	269.38	268.00	0	6,270	0.00%
2021/12/15	20	247.99	23	253.50	253.50	-3	6,068	-0.05%
2021/12/14	1	237.00	2	234.75	230.50	-1	5,974	-0.02%
2021/12/13	3.5	243.71	0	0.00	245.50	3.5	5,916	0.06%
2021/12/10	1	245.50	0	0.00	245.00	1	5,889	0.02%
2021/12/09	3	244.50	5	242.00	243.50	-2	5,839	-0.03%
2021/12/08	3	248.00	2	244.52	244.50	1	5,798	0.02%
2021/12/07	12	254.67	4	250.50	247.00	8	5,733	0.14%
2021/12/06	5	259.60	7.1	262.95	262.00	-2.1	5,608	-0.04%
2021/12/03	4.1	256.61	4	256.50	255.00	0.1	5,638	0.00%
2021/12/02	5.1	264.58	6	264.67	254.00	-0.9	5,665	-0.02%
2021/12/01	7	267.71	7.1	268.36	268.00	-0.1	5,729	0.00%
2021/11/30	7	265.21	5	270.00	257.50	2	5,710	0.04%
2021/11/29	7	257.55	3	256.33	256.00	4	5,590	0.07%
2021/11/26	29	255.74	33.2	256.01	266.50	-4.2	5,398	-0.08%
2021/11/25	3	240.33	5	242.20	242.50	-2	5,002	-0.04%
2021/11/24	3.1	226.45	1	234.00	234.00	2.1	4,767	0.04%
2021/11/23	0	0.00	2	226.50	226.00	-2	4,604	-0.04%
2021/11/22	1	232.00	0	234.00	234.00	1	4,539	0.02%
2021/11/19	9	237.00	4	242.50	238.00	5	4,493	0.11%
2021/11/18	6	239.00	5	240.70	238.50	1	4,360	0.02%
2021/11/17	11	223.95	11.2	224.93	233.50	-0.2	4,163	0.00%
2021/11/16	4	213.13	4	212.38	214.50	0	3,929	0.00%
2021/11/15	4.5	210.46	4.3	207.46	213.00	0.2	3,810	0.01%
2021/11/12	5	192.00	25.1	190.76	194.00	-20.1	3,621	-0.56%
2021/11/11	0	0.00	0.2	185.00	183.00	-0.2	3,499	-0.01%
2021/11/10	0	0.00	2	188.00	180.00	-2	3,482	-0.06%
2021/11/05	24	179.29	4	177.25	179.00	20	3,436	0.58%
2021/11/03	1	181.50	0	0.00	180.00	1	3,440	0.03%
2021/11/02	7	195.14	4	188.00	185.00	3	3,428	0.09%
2021/11/01	2	188.50	2	186.50	193.00	0	3,324	0.00%
2021/10/29	3	186.33	3	187.00	182.50	0	3,249	0.00%
2021/10/28	1	181.50	2.1	181.48	183.50	-1.1	3,203	-0.03%
2021/10/27	8	178.94	11	181.64	182.00	-3	3,207	-0.09%
2021/10/26	3	179.50	24	176.65	173.50	-21	3,217	-0.65%
2021/10/25	6	187.25	6	186.17	184.00	0	3,180	0.00%
2021/10/22	9.1	185.51	5	183.90	182.50	4.1	3,300	0.12%
2021/10/21	17	181.56	19.3	181.54	183.50	-2.3	3,368	-0.07%
2021/10/20	30	177.62	17	174.24	179.00	13	3,258	0.40%
2021/10/19	5	166.80	38.6	167.18	171.50	-33.6	3,263	-1.03%
2021/10/18	32	155.06	7	157.43	156.00	25	3,270	0.76%
2021/10/15	1	155.00	5	156.00	152.00	-4	3,285	-0.12%
2021/10/14	1	156.00	1	153.50	153.50	0	3,305	0.00%
2021/10/13	2	155.00	0	0.00	152.50	2	3,340	0.06%
2021/10/12	1	162.00	2	162.50	161.50	-1	3,334	-0.03%
2021/10/08	6.1	169.56	33	170.88	168.50	-26.9	3,332	-0.81%
2021/10/07	1	161.00	10	161.00	160.50	-9	3,196	-0.28%
2021/10/06	1	148.50	1	153.00	149.00	0	3,349	0.00%
2021/10/05	3	151.67	2	145.25	151.00	1	3,409	0.03%
2021/10/04	0	0.00	1	150.50	146.00	-1	3,412	-0.03%
2021/10/01	0	0.00	1	156.00	149.00	-1	3,430	-0.03%
2021/09/30	0	0.00	1	160.00	157.00	-1	3,472	-0.03%
2021/09/29	9	163.33	1	161.00	160.50	8	3,633	0.22%
2021/09/28	2	164.00	3	164.67	166.50	-1	3,652	-0.03%
2021/09/27	11	158.32	4.1	162.99	160.00	6.9	3,588	0.19%
2021/09/24	1.3	154.60	2	155.50	157.00	-0.8	3,601	-0.02%
2021/09/23	2	153.00	8	158.13	154.50	-6	3,649	-0.16%
2021/09/17	7.3	147.32	0	0.00	148.50	7.3	3,714	0.20%
2021/09/16	0	0.00	0	148.00	148.50	0	3,742	0.00%
2021/09/15	0	0.00	1	150.00	150.00	-1	3,882	-0.03%
2021/09/14	2	152.00	1	152.00	151.00	1	4,022	0.02%
2021/09/13	0.2	154.82	1	152.00	150.00	-0.8	4,151	-0.02%
2021/09/10	1	151.00	1	153.50	151.00	0	4,416	0.00%
2021/09/09	3	148.33	2	152.00	154.50	1	4,614	0.02%
2021/09/08	2	142.50	4	148.00	151.00	-2	4,587	-0.04%
2021/09/07	7	147.29	4	149.75	148.50	3	4,472	0.07%
2021/09/06	23	162.65	15	168.00	157.00	8	4,354	0.18%
2021/09/03	10.1	171.51	11	174.18	174.00	-0.9	4,324	-0.02%
2021/09/02	1	181.50	8.1	181.50	181.50	-7.1	4,266	-0.17%
2021/09/01	0	0.00	1	158.50	165.00	-1	4,224	-0.02%
2021/08/31	1	157.00	0	0.00	157.50	1	4,209	0.02%
2021/08/25	0	0.00	1	160.00	159.50	-1	4,321	-0.02%
2021/08/24	2	157.50	0	0.00	155.50	2	4,331	0.05%
2021/08/19	1	148.00	0	0.00	144.00	1	4,400	0.02%
2021/08/17	0.1	154.50	0	0.00	148.00	0.1	4,427	0.00%
2021/08/12	0	0.00	1	164.00	162.50	-1	4,433	-0.02%
2021/08/11	4	159.50	0	0.00	157.50	4	4,439	0.09%
2021/08/09	6	168.83	0	0.00	168.00	6	4,463	0.13%
2021/08/05	0	0.00	1	183.50	183.50	-1	4,521	-0.02%
2021/08/04	1	175.50	0	0.00	176.50	1	4,566	0.02%
2021/08/02	3	172.50	2.3	172.97	175.00	0.8	4,581	0.02%
2021/07/30	5.3	179.66	0	0.00	179.00	5.3	4,574	0.12%
2021/07/29	6	178.33	1	184.00	184.50	5	4,540	0.11%
2021/07/28	29	184.79	22	196.52	178.50	7	4,513	0.16%
2021/07/27	9	192.61	33	194.92	193.00	-24	4,381	-0.55%
2021/07/26	2	184.00	2.1	184.94	183.50	-0.1	4,245	0.00%
2021/07/23	42	181.61	0	0.00	174.50	42	4,182	1.00%
2021/07/22	1	179.00	35	184.31	190.00	-34	4,072	-0.83%
2021/07/21	0	0.00	1	172.00	173.00	-1	3,988	-0.03%
2021/07/20	11	171.64	7	169.86	168.50	4	3,989	0.10%
2021/07/19	4	177.13	1	177.00	176.00	3	3,969	0.08%
2021/07/16	2	178.25	1	177.00	176.00	1	3,981	0.03%
2021/07/15	11.3	173.01	1	172.00	180.00	10.3	4,027	0.26%
2021/07/14	15	180.70	1	178.50	176.00	14	4,054	0.35%
2021/07/13	1	180.00	12.2	189.07	181.50	-11.2	3,993	-0.28%
2021/07/12	14	176.93	41.1	172.52	174.50	-27.1	3,843	-0.71%
2021/07/09	1	174.00	1	172.00	167.50	0	3,825	0.00%
2021/07/08	6	176.00	5	176.40	174.50	1	3,889	0.03%
2021/07/07	4	177.00	4	173.00	175.50	0	3,884	0.00%
2021/07/06	10	172.20	11	173.09	175.50	-1	3,859	-0.03%
2021/07/05	1	163.50	1.3	164.23	164.00	-0.3	3,728	-0.01%
2021/07/02	1	160.00	0	0.00	159.00	1	3,826	0.03%
2021/07/01	0	0.00	6	154.83	154.50	-6	3,869	-0.16%
2021/06/30	0	0.00	4	165.00	161.50	-4	3,948	-0.10%
2021/06/29	6	159.50	0	0.00	158.00	6	3,962	0.15%
2021/06/28	4	165.38	3	164.83	161.00	1	4,011	0.02%
2021/06/25	0	0.00	9	168.56	169.00	-9	4,261	-0.21%
2021/06/24	14	165.46	3	166.17	168.00	11	4,637	0.24%
2021/06/23	3	165.67	6.4	161.68	171.00	-3.4	4,842	-0.07%
2021/06/22	5	160.50	4	161.88	155.50	1	4,777	0.02%
2021/06/21	28	157.89	17	160.82	157.00	11	4,649	0.24%
2021/06/18	10	154.05	9	154.00	158.00	1	4,427	0.02%
2021/06/17	5	141.50	0	0.00	144.00	5	4,262	0.12%
2021/06/16	12	142.63	0	0.00	140.50	12	4,283	0.28%
2021/06/15	14	143.68	3	142.50	143.00	11	4,321	0.25%
2021/06/11	7	148.71	3.1	145.90	145.00	3.9	4,348	0.09%
2021/06/10	11	144.32	15	147.57	148.00	-4	4,339	-0.09%
2021/06/09	6	142.83	6	141.25	141.00	0	4,371	0.00%
2021/06/08	0	0.00	1	139.00	138.50	-1	4,462	-0.02%
2021/06/07	0.1	136.50	0	139.00	140.50	0.1	4,735	0.00%
2021/06/04	1	139.00	1.5	139.50	138.00	-0.5	4,869	-0.01%
2021/06/03	4	140.00	9	139.33	143.00	-5	4,885	-0.10%
2021/06/02	4	133.02	0	0.00	134.00	4	4,857	0.08%
2021/05/28	1	138.50	5	139.10	140.50	-4	4,859	-0.08%
2021/05/27	6	137.17	2	136.75	135.50	4	4,883	0.08%
2021/05/26	8	137.50	6	139.42	142.00	2	4,858	0.04%
2021/05/25	5	138.50	4	138.00	135.00	1	4,970	0.02%
2021/05/24	0	0.00	1	132.00	132.00	-1	5,085	-0.02%
2021/05/18	0	0.00	3	124.00	126.50	-3	5,088	-0.06%
2021/05/17	3	111.00	0	0.00	115.50	3	5,078	0.06%
2021/05/14	5	129.70	5	125.40	122.50	0	5,043	0.00%
2021/05/13	2	125.75	6	126.42	125.50	-4	5,000	-0.08%
2021/05/12	1	120.00	0	0.00	120.00	1	4,940	0.02%
2021/05/11	6	123.17	0	0.00	124.00	6	4,870	0.12%
2021/05/04	1	136.00	0	0.00	132.50	1	4,762	0.02%
2021/05/03	2	141.00	0	0.00	139.50	2	4,706	0.04%
2021/04/29	0.3	143.50	0	0.00	144.00	0.3	4,684	0.01%
2021/04/28	1	144.00	1	146.00	145.50	0	4,670	0.00%
2021/04/27	1	148.50	2	146.75	143.00	-1	4,655	-0.02%
2021/04/26	1	148.50	2.2	150.53	148.00	-1.2	4,628	-0.02%
2021/04/22	2	141.00	3	149.50	140.00	-1	4,555	-0.02%
2021/04/21	1	152.50	1.2	147.67	151.50	-0.2	4,494	0.00%
2021/04/20	1	148.50	3	146.54	147.50	-2	4,425	-0.05%
2021/04/19	2	141.00	0	0.00	140.50	2	4,364	0.05%
2021/04/15	0	0.00	3	146.00	148.00	-3	4,304	-0.07%
2021/04/14	0	0.00	3	131.00	138.00	-3	4,238	-0.07%
2021/04/13	1	143.00	2	145.50	143.50	-1	4,151	-0.02%
2021/04/12	4	142.88	4	143.75	142.50	0	4,111	0.00%
2021/04/08	5	149.30	2	154.50	150.00	3	4,001	0.07%
2021/04/07	7.2	147.28	8	145.50	145.50	-0.8	3,843	-0.02%
2021/04/06	8	153.13	8	154.00	150.50	0	3,767	0.00%
2021/04/01	2	148.75	3	146.50	147.00	-1	3,651	-0.03%
2021/03/31	8.4	151.90	9	151.33	149.50	-0.6	3,576	-0.02%
2021/03/30	58	148.59	54.3	151.15	152.00	3.7	3,469	0.11%
2021/03/29	9	149.28	5	148.70	146.00	4	3,154	0.13%
2021/03/26	8	131.75	8.7	134.72	143.00	-0.7	2,735	-0.03%
2021/03/25	0	0.00	3	125.00	130.00	-3	2,389	-0.13%
2021/03/24	2.2	116.41	20	115.50	118.50	-17.8	2,307	-0.77%
2021/03/23	0.4	115.71	1	119.00	115.50	-0.6	2,283	-0.03%
2021/03/22	6	116.75	5	117.00	120.50	1	2,217	0.05%
2021/03/19	0.2	115.50	1	115.00	113.50	-0.8	2,166	-0.04%
2021/03/18	1	114.50	1	114.50	118.00	0	2,149	0.00%
2021/03/17	10	116.00	1	115.50	117.00	9	2,108	0.43%
2021/03/16	4	122.13	3	119.00	120.00	1	2,068	0.05%
2021/03/15	13.8	118.11	4	120.00	120.00	9.8	1,969	0.50%
2021/03/12	4	117.00	13	115.35	115.50	-9	1,878	-0.48%
2021/03/11	14.3	113.28	5	110.30	113.00	9.3	1,784	0.52%
2021/03/10	30	100.97	32	102.91	106.50	-2	1,502	-0.13%
2021/03/09	2	97.25	2	103.00	97.00	0	1,346	0.00%
2021/03/05	0	0.00	2	96.90	96.50	-2	1,285	-0.16%
2021/03/04	2	99.30	0	0.00	98.00	2	1,276	0.16%
2021/03/02	3	98.40	6	98.40	98.00	-3	1,209	-0.25%
2021/02/26	2	95.30	1	95.60	95.60	1	1,161	0.09%
2021/02/25	0	0.00	1	103.00	96.50	-1	1,182	-0.08%
2021/02/24	2	95.10	0	0.00	101.00	2	1,053	0.19%
2021/02/23	0	0.00	5.7	91.98	92.20	-5.7	881	-0.65%
2021/02/22	2	89.80	3	90.67	90.80	-1	848	-0.12%
2021/02/19	0	0.00	1	87.90	89.00	-1	812	-0.12%
2021/02/18	2	87.10	0	0.00	86.70	2	794	0.25%
2021/02/17	0	0.00	1	83.90	86.40	-1	775	-0.13%
2021/02/05	1	81.30	0	0.00	81.70	1	744	0.13%
2021/02/02	0	0.00	1	80.40	80.80	-1	779	-0.13%
2021/01/28	3	81.37	0	0.00	81.20	3	816	0.37%
2021/01/26	0	0.00	1	83.90	82.40	-1	812	-0.12%
2021/01/25	2	83.50	1	83.20	83.00	1	812	0.12%
2021/01/11	0	0.00	1	85.40	86.30	-1	750	-0.13%
2021/01/08	1	84.80	1	85.60	84.80	0	750	0.00%
2021/01/07	1	85.10	0	0.00	84.90	1	748	0.13%
2021/01/04	1	86.50	0	0.00	86.50	1	755	0.13%
2020/12/31	1	85.40	0	0.00	85.40	1	759	0.13%
2020/12/30	0	0.00	5	85.40	85.50	-5	794	-0.63%
2020/12/28	0	0.00	1	86.20	86.40	-1	797	-0.13%
2020/12/25	5	86.50	2	86.70	86.10	3	799	0.38%
2020/12/24	0	0.00	3	84.80	84.90	-3	790	-0.38%
2020/12/23	3	83.83	0	0.00	84.00	3	791	0.38%
2020/12/22	0	0.00	0.1	86.20	83.70	-0.1	795	-0.01%
2020/12/18	1	85.20	0	0.00	85.10	1	790	0.13%
2020/12/17	0	0.00	1	86.00	85.80	-1	786	-0.13%
2020/12/16	0	0.00	2	85.60	85.80	-2	796	-0.25%
2020/12/15	3	86.40	0	0.00	85.10	3	803	0.37%
2020/12/14	0	0.00	6	87.90	87.80	-6	789	-0.76%
2020/12/11	6	85.53	0	0.00	85.50	6	774	0.78%
2020/12/10	6	86.48	0	0.00	86.70	6	763	0.79%
2020/12/09	0	0.00	2	88.80	88.00	-2	753	-0.27%
2020/12/08	3	88.27	0	0.00	88.10	3	739	0.41%
2020/12/07	0	0.00	10	88.72	90.80	-10	696	-1.44%
2020/12/04	0	0.00	6	86.20	86.50	-6	652	-0.92%
2020/12/02	0	0.00	0.4	86.00	87.00	-0.4	648	-0.06%
2020/11/30	1	85.90	0	0.00	85.60	1	648	0.15%
2020/11/27	7	86.86	0	0.00	86.80	7	643	1.09%
2020/11/26	1	86.70	2	86.30	86.50	-1	639	-0.16%
2020/11/25	7	85.71	0	0.00	86.60	7	636	1.10%
2020/11/24	0	0.00	8	87.71	87.70	-8	613	-1.30%
2020/11/23	5	85.10	0.7	85.50	85.70	4.3	570	0.75%
2020/11/20	0	0.00	1	83.20	83.10	-1	544	-0.18%
2020/11/19	1	83.30	0	0.00	82.90	1	552	0.18%
2020/11/09	1	85.40	1	84.60	84.50	0	617	0.00%
2020/10/29	2	78.60	0	0.00	79.80	2	655	0.31%
2020/10/19	0	0.00	1	81.10	81.00	-1	821	-0.12%
2020/10/13	0	0.00	3	82.93	82.70	-3	874	-0.34%
2020/10/12	1	83.10	3	83.00	82.20	-2	871	-0.23%
2020/10/08	0	0.00	1	81.80	82.00	-1	880	-0.11%
2020/10/07	2	82.15	0	0.00	81.60	2	880	0.23%
2020/10/06	0	0.00	1	79.70	80.00	-1	856	-0.12%
2020/10/05	0	0.00	1	78.70	79.20	-1	878	-0.11%
2020/09/30	2	77.65	1	78.20	78.20	1	930	0.11%
2020/09/29	0	0.00	2	77.40	78.20	-2	957	-0.21%
2020/09/28	2	76.60	0	0.00	76.70	2	1,007	0.20%
2020/09/21	1	81.50	1	80.80	80.10	0	1,071	0.00%
2020/09/17	0	0.00	3	79.20	79.00	-3	1,114	-0.27%
2020/09/16	0	0.00	1	78.30	79.00	-1	1,122	-0.09%
2020/09/15	1	77.60	0	0.00	77.60	1	1,124	0.09%
2020/09/14	1	76.30	0	0.00	76.80	1	1,135	0.09%
2020/09/11	1	76.70	0	0.00	76.70	1	1,150	0.09%
2020/09/10	2	77.50	0	0.00	77.20	2	1,168	0.17%
2020/09/02	1	80.00	0	0.00	80.00	1	1,434	0.07%
2020/08/31	2	79.40	0	0.00	79.10	2	1,581	0.13%
2020/08/28	0	0.00	1	80.70	80.60	-1	1,588	-0.06%
2020/08/27	1	81.20	2	81.80	81.20	-1	1,597	-0.06%
2020/08/25	1	81.60	1	81.00	80.90	0	1,636	0.00%
2020/08/24	2	79.45	0	0.00	80.80	2	1,648	0.12%
2020/08/21	3	77.00	3	78.30	79.90	0	1,696	0.00%
2020/08/20	1	78.60	1	75.60	75.40	0	1,733	0.00%
2020/08/17	0	0.00	3	81.70	81.20	-3	1,762	-0.17%
2020/08/14	3	82.03	0	0.00	82.20	3	1,851	0.16%
2020/08/13	1	81.20	0	0.00	81.10	1	1,939	0.05%
2020/08/10	1	87.70	2	85.50	85.60	-1	1,923	-0.05%
2020/08/07	0	0.00	1	88.80	87.20	-1	1,928	-0.05%
2020/08/06	1	87.90	0	0.00	88.20	1	1,919	0.05%
2020/07/31	0	0.00	1	82.20	84.50	-1	1,899	-0.05%
2020/07/30	1	81.90	4	81.70	81.50	-3	1,892	-0.16%
2020/07/29	4	85.93	0	0.00	85.20	4	1,879	0.21%
2020/07/28	0	0.00	5	85.60	85.40	-5	1,860	-0.27%
2020/07/27	2	89.85	1	89.40	88.70	1	1,841	0.05%
2020/07/24	0	0.00	1	87.30	88.00	-1	1,829	-0.05%
2020/07/23	1	88.70	2	89.10	89.10	-1	1,792	-0.06%
2020/07/22	0	0.00	1	88.80	88.60	-1	1,780	-0.06%
2020/07/21	1	86.70	0	0.00	87.80	1	1,767	0.06%
2020/07/16	1	87.00	1	86.80	87.00	0	1,740	0.00%
2020/07/15	1	86.00	1	88.00	85.70	0	1,734	0.00%
2020/07/14	1	85.80	0	0.00	85.20	1	1,724	0.06%
2020/07/13	3	85.93	2	86.70	86.40	1	1,726	0.06%
2020/07/10	0	0.00	13	86.42	86.00	-13	1,726	-0.75%
2020/07/09	0	0.00	6	91.77	89.80	-6	1,708	-0.35%
2020/07/08	0	0.00	1	86.70	88.10	-1	1,656	-0.06%
2020/07/07	15	86.49	4	88.15	86.00	11	1,625	0.68%
2020/07/06	4	86.53	5	86.40	87.10	-1	1,582	-0.06%
2020/07/01	1	83.40	0	0.00	83.40	1	1,548	0.06%
2020/06/30	2	82.80	3	83.00	83.40	-1	1,540	-0.06%
2020/06/29	5	82.20	3	82.10	82.00	2	1,545	0.13%
2020/06/24	5	85.20	11	84.95	84.10	-6	1,543	-0.39%
2020/06/23	0	0.00	1.2	81.79	81.90	-1.2	1,543	-0.07%
2020/06/22	2	81.80	0	0.00	81.80	2	1,571	0.13%
2020/06/19	5	81.60	0	0.00	81.30	5	1,582	0.32%
2020/06/17	1	80.20	0	0.00	82.20	1	1,561	0.06%
2020/06/15	1	78.60	5	78.94	78.90	-4	1,567	-0.26%
2020/06/12	1	80.40	1	79.70	81.00	0	1,553	0.00%
2020/06/11	0	0.00	1	82.20	82.70	-1	1,526	-0.07%
2020/06/10	12	87.41	2	86.40	84.70	10	1,511	0.66%
2020/06/09	0	0.00	2	86.65	86.10	-2	1,443	-0.14%
2020/06/08	6	83.35	6	83.12	87.50	0	1,377	0.00%
2020/06/05	3	80.00	1	80.00	79.60	2	1,276	0.16%
2020/06/03	0	0.00	2	80.00	79.50	-2	1,266	-0.16%
2020/06/01	0	0.00	6	80.68	81.00	-6	1,248	-0.48%
2020/05/29	2	78.35	27	78.49	78.80	-25	1,224	-2.04%
2020/05/28	2	78.05	0	0.00	77.60	2	1,208	0.17%
2020/05/27	5	77.54	8	77.81	76.90	-3	1,145	-0.26%
2020/05/26	14	74.38	0	0.00	74.00	14	1,100	1.27%
2020/05/25	1	76.00	2	73.80	75.00	-1	1,090	-0.09%
2020/05/21	34	78.06	18	77.59	77.90	16	1,040	1.54%
2020/05/20	6	77.40	5	78.30	78.30	1	946	0.11%
2020/05/19	0	0.00	7	71.00	71.20	-7	860	-0.81%
2020/05/12	5	70.80	0	0.00	70.30	5	827	0.60%
2020/05/11	0	0.00	1	71.50	71.30	-1	824	-0.12%
2020/05/07	1	71.00	0	0.00	70.90	1	822	0.12%
2020/05/05	0	0.00	1	69.10	69.80	-1	828	-0.12%
2020/04/27	1	64.30	1	64.70	64.90	0	856	0.00%
2020/04/24	0	0.00	1	63.80	63.70	-1	865	-0.12%
2020/04/23	0	0.00	3	63.33	63.40	-3	867	-0.35%
2020/04/22	10	62.04	4	62.50	62.50	6	866	0.69%
2020/04/21	4	63.03	1	64.00	62.80	3	860	0.35%
2020/04/17	6	64.73	1	65.00	64.20	5	862	0.58%
2020/04/16	2	63.60	1	63.60	64.50	1	852	0.12%
2020/04/15	7	63.29	3	63.33	63.40	4	842	0.48%
2020/04/09	1	62.20	2	63.05	62.10	-1	852	-0.12%
2020/04/08	1	62.50	0	0.00	62.80	1	847	0.12%
2020/04/01	0	0.00	1	60.50	60.60	-1	827	-0.12%
2020/03/30	1	60.90	1	59.70	60.90	0	831	0.00%
2020/03/27	1	62.60	2	61.70	59.70	-1	839	-0.12%
2020/03/26	3	58.13	1	58.40	58.40	2	796	0.25%
2020/03/20	1	48.60	1	49.55	50.50	0	780	0.00%
2020/03/18	2	53.00	0	0.00	52.30	2	779	0.26%
2020/03/13	0	0.00	2	60.70	63.60	-2	873	-0.23%
2020/03/12	3	68.77	0	0.00	66.80	3	869	0.34%
2020/03/05	1	70.60	2	70.85	70.70	-1	1,009	-0.10%
2020/03/03	1	69.50	0	0.00	69.00	1	1,256	0.08%
2020/02/25	1	69.50	0	0.00	72.00	1	1,269	0.08%
2020/02/18	0	0.00	1	70.80	70.40	-1	1,357	-0.07%
2020/02/10	0.3	69.00	0	0.00	69.00	0.3	1,597	0.02%
2020/02/04	0	0.00	3	68.10	69.20	-3	1,743	-0.17%
2020/01/31	1	72.10	0	0.00	70.80	1	1,789	0.06%
2020/01/30	0	0.00	3	71.73	72.30	-3	1,924	-0.16%
2020/01/14	0	0.00	2	78.60	78.40	-2	2,160	-0.09%
2020/01/08	1	75.50	0	0.00	76.60	1	2,403	0.04%
2020/01/07	1	76.20	0	0.00	77.00	1	2,402	0.04%
2020/01/02	2	79.30	0	0.00	79.30	2	2,381	0.08%
2019/12/31	3	78.70	0	0.00	78.60	3	2,376	0.13%
2019/12/25	1	78.30	0	0.00	78.30	1	2,364	0.04%
2019/12/24	8	80.79	8	80.93	78.80	0	2,360	0.00%
2019/12/23	9	79.13	9	79.79	79.80	0	2,336	0.00%
2019/12/20	0	0.00	2	78.90	79.50	-2	2,331	-0.09%
2019/12/19	3	78.70	4	78.88	78.70	-1	2,324	-0.04%
2019/12/18	2	80.00	2	80.00	80.70	0	2,305	0.00%
2019/12/17	2	81.20	1	80.80	79.90	1	2,298	0.04%
2019/12/16	0	0.00	2	80.00	80.50	-2	2,300	-0.09%
2019/12/13	2	79.20	2	80.00	79.70	0	2,291	0.00%
2019/12/11	3	81.10	1	82.00	80.70	2	2,243	0.09%
2019/12/10	0	0.00	4	80.58	81.70	-4	2,204	-0.18%
2019/12/05	1	78.30	1	79.00	79.80	0	2,076	0.00%
2019/12/04	0	0.00	6	78.23	79.00	-6	2,019	-0.30%
2019/12/03	0	0.00	1	75.90	75.90	-1	1,964	-0.05%
2019/12/02	2	76.00	0	0.00	75.10	2	1,955	0.10%
2019/11/29	77	78.42	72	80.80	76.50	5	1,889	0.26%
2019/11/28	1	75.00	0	0.00	76.40	1	1,655	0.06%
2019/11/27	2	75.30	2	75.20	74.30	0	1,658	0.00%
2019/11/22	0	0.00	0.2	72.30	72.30	-0.2	1,641	-0.01%
2019/11/20	6	72.80	2	72.80	72.80	4	1,619	0.25%
2019/11/19	0	0.00	6	75.18	74.50	-6	1,603	-0.37%
2019/11/18	1	75.60	0	0.00	75.10	1	1,595	0.06%
2019/11/15	1	78.50	2.9	77.11	75.70	-1.9	1,584	-0.12%
2019/11/14	17	78.40	22	76.88	78.40	-5	1,526	-0.33%
2019/11/13	3	77.10	0	0.00	76.20	3	1,463	0.20%
2019/11/12	0	0.00	2	72.10	72.50	-2	1,365	-0.15%
2019/11/11	6	73.37	4.2	72.28	71.00	1.8	1,355	0.13%
2019/11/07	0	0.00	1	74.80	75.00	-1	1,299	-0.08%
2019/11/06	0	0.00	1	75.30	75.00	-1	1,281	-0.08%
2019/11/05	22	77.80	22	76.84	76.50	0	1,254	0.00%
2019/11/04	2	75.80	0	0.00	75.50	2	1,166	0.17%
2019/11/01	0	0.00	0.1	73.10	73.20	-0.1	1,129	-0.01%
2019/10/30	0	0.00	4	75.25	76.90	-4	1,100	-0.36%
2019/10/29	6	75.30	2	74.10	75.90	4	1,083	0.37%
2019/10/28	2	71.40	2	72.00	72.90	0	947	0.00%
2019/10/25	2	70.95	4	71.75	69.90	-2	895	-0.22%
2019/10/24	5.2	68.58	1	68.90	69.40	4.2	745	0.57%
2019/10/22	1	67.40	0	0.00	67.80	1	685	0.15%
2019/10/21	0	0.00	3	66.80	66.80	-3	681	-0.44%
2019/10/18	8.4	68.95	5	68.66	69.00	3.4	651	0.52%
2019/10/17	4	64.90	15	66.91	68.40	-11	549	-2.00%
2019/10/04	0	0.00	5	62.10	62.00	-5	430	-1.16%
2019/09/18	0	0.00	3	61.40	61.50	-3	414	-0.72%
2019/09/16	0	0.00	6	59.90	59.90	-6	406	-1.48%
2019/09/09	0	0.00	1	59.90	59.80	-1	403	-0.25%
2019/09/05	2	60.30	0	0.00	60.20	2	402	0.50%
2019/09/02	1	60.60	0	0.00	60.50	1	395	0.25%
2019/08/30	0	0.00	2	60.25	60.00	-2	390	-0.51%
2019/08/28	1	58.10	1	58.70	57.90	0	367	0.00%
2019/08/27	0	0.00	2	56.60	56.50	-2	357	-0.56%
2019/08/22	1	57.00	0.2	57.00	57.00	0.8	356	0.22%
2019/08/13	1	56.00	0	0.00	55.70	1	347	0.29%
2019/08/07	0.2	56.60	0	0.00	56.60	0.2	339	0.06%
2019/08/06	1	55.00	1	55.40	55.20	0	335	0.00%
2019/08/01	1	58.20	0	0.00	58.30	1	331	0.30%
2019/07/31	0	0.00	1	63.40	63.00	-1	316	-0.32%
2019/07/30	2.1	62.25	1	62.20	62.30	1.1	297	0.36%
2019/07/29	0	0.00	1	62.60	62.70	-1	289	-0.35%
2019/07/26	1	63.00	3	63.17	63.20	-2	284	-0.70%
2019/07/25	3	62.33	5	62.48	63.10	-2	280	-0.71%
2019/07/24	2	62.10	1	62.20	62.20	1	273	0.37%
2019/07/23	1	62.10	3	62.00	61.40	-2	269	-0.74%
2019/07/22	1	60.30	0	0.00	60.30	1	258	0.39%
2019/07/19	3	59.40	0	0.00	59.30	3	254	1.18%
2019/07/18	1	60.00	0	0.00	59.50	1	253	0.39%
2019/07/17	2	60.70	1	60.50	60.60	1	254	0.39%
2019/07/11	5	59.30	0	0.00	59.50	5	249	2.00%
2019/07/04	1	59.70	1	59.50	59.50	0	257	0.00%
2019/07/03	0	0.00	2	59.50	59.40	-2	266	-0.75%
2019/07/02	2	59.30	0	0.00	59.00	2	264	0.76%
2019/06/26	0	0.00	3	56.50	56.50	-3	269	-1.11%
2019/06/25	0	0.00	2	56.30	56.30	-2	265	-0.75%
2019/06/18	0	55.00	1	55.30	55.30	-1	289	-0.34%
2019/06/13	0	0.00	1	55.10	55.10	-1	305	-0.33%
2019/06/12	0	0.00	1	55.00	55.60	-1	305	-0.33%
2019/06/11	1	54.90	0	0.00	54.60	1	307	0.33%
2019/06/10	2	54.60	3	55.10	54.90	-1	306	-0.33%
2019/06/05	4	56.30	2	57.30	55.60	2	310	0.64%
2019/05/31	2	57.10	0	0.00	57.20	2	319	0.63%
2019/05/28	1	56.80	0	0.00	56.70	1	361	0.28%
2019/05/24	4	57.50	0	0.00	57.40	4	364	1.10%
2019/05/23	0	0.00	4	57.75	57.80	-4	365	-1.09%
2019/05/22	1	59.60	0	0.00	59.20	1	366	0.27%
2019/05/20	6	59.45	0	0.00	59.30	6	373	1.61%
2019/05/14	3	58.00	0	0.00	58.70	3	386	0.78%
2019/05/09	0	0.00	5	60.18	60.30	-5	389	-1.29%
2019/05/08	5	61.18	0	0.00	61.30	5	386	1.29%
2019/04/24	0	0.00	4	63.95	63.90	-4	408	-0.98%
2019/04/23	0	0.00	3	63.80	63.80	-3	410	-0.73%
2019/04/22	0	0.00	1	64.20	64.00	-1	407	-0.25%
2019/04/19	1	63.50	3	63.60	63.90	-2	407	-0.49%
2019/04/17	1	63.40	1	63.80	63.70	0	403	0.00%
2019/04/16	0	0.00	2	63.55	63.40	-2	406	-0.49%
2019/04/15	5	63.22	2	63.75	63.20	3	406	0.74%
2019/04/12	5	63.64	1	63.50	63.20	4	406	0.98%
2019/04/11	0	0.00	2	64.45	64.20	-2	402	-0.50%
2019/04/10	1	63.80	3	63.80	64.00	-2	404	-0.49%
2019/04/09	5	64.50	3.7	64.66	64.20	1.3	412	0.32%
2019/04/02	1	65.60	1	66.00	65.50	0	398	0.00%
2019/03/22	0	0.00	2	65.20	65.00	-2	374	-0.53%
2019/03/21	1	64.60	0	0.00	64.90	1	396	0.25%
2019/03/20	0	0.00	2.2	63.56	64.00	-2.2	402	-0.55%
2019/03/19	1	62.90	1	63.00	63.00	0	417	0.00%
2019/03/18	1	63.80	0	0.00	62.80	1	414	0.24%
2019/03/13	2	64.20	0	0.00	63.80	2	410	0.49%
2019/03/12	0	0.00	1	64.50	64.10	-1	417	-0.24%
2019/03/11	1	63.90	0	0.00	63.80	1	419	0.24%
2019/03/08	2	63.90	2	63.80	63.80	0	425	0.00%
2019/03/06	5	65.50	0	0.00	65.60	5	426	1.17%
2019/03/05	5	67.40	2	67.00	66.00	3	431	0.70%
2019/02/27	0	0.00	5	63.76	63.90	-5	408	-1.22%
2019/02/25	2	63.95	2.4	64.18	63.80	-0.4	418	-0.10%
2019/02/22	2	63.85	1	64.40	63.60	1	426	0.23%
2019/02/21	1	63.90	2	64.45	64.20	-1	453	-0.22%
2019/02/20	4.3	63.83	0	0.00	64.10	4.3	455	0.95%
2019/02/19	3	63.93	1	64.30	63.80	2	454	0.44%
2019/02/18	1	63.90	0	0.00	63.80	1	455	0.22%
2019/02/15	1	64.30	0	0.00	64.10	1	453	0.22%
2019/02/13	0	0.00	1	65.00	64.50	-1	459	-0.22%
2019/02/11	0.3	63.50	0	0.00	63.80	0.3	461	0.07%
2019/01/28	0	0.00	1	63.80	64.00	-1	493	-0.20%
2019/01/25	0	0.00	1	63.70	63.50	-1	506	-0.20%
2019/01/24	0	0.00	1	63.60	63.40	-1	509	-0.20%
2019/01/22	0	0.00	2	62.30	61.90	-2	516	-0.39%
2019/01/21	0	0.00	1	63.60	62.70	-1	517	-0.19%
2019/01/08	1	61.60	0	0.00	60.60	1	563	0.18%
2019/01/02	1	61.20	0	0.00	60.80	1	605	0.17%
2018/12/24	0.5	64.60	0	0.00	64.90	0.5	660	0.08%
2018/12/22	3	65.13	3	65.73	64.80	0	664	0.00%
2018/12/18	1	65.00	0	0.00	64.60	1	713	0.14%
2018/12/14	1	66.50	0	0.00	65.40	1	735	0.14%
2018/12/12	0	0.00	1	67.00	65.40	-1	737	-0.14%
2018/12/11	0	0.00	10	63.12	63.60	-10	761	-1.31%
2018/12/07	1	63.70	1	63.30	64.00	0	803	0.00%
2018/12/03	0	0.00	3	66.33	66.10	-3	1,084	-0.28%
2018/11/21	8	61.20	0	0.00	61.70	8	1,123	0.71%
2018/11/20	1	63.30	1	63.00	62.00	0	1,131	0.00%
2018/11/19	0	0.00	2	59.60	59.80	-2	1,129	-0.18%
2018/11/09	1	57.50	0	0.00	58.90	1	1,228	0.08%
2018/11/07	0	0.00	1	57.70	57.90	-1	1,257	-0.08%
2018/11/06	2	58.35	3	58.77	57.50	-1	1,263	-0.08%
2018/11/05	1	58.40	1	57.40	58.20	0	1,276	0.00%
2018/10/30	1	50.20	1	50.50	50.50	0	1,319	0.00%
2018/10/25	0.6	48.80	0	0.00	49.00	0.6	1,379	0.04%
2018/10/22	1	55.30	1	55.70	55.40	0	1,410	0.00%
2018/10/19	1	55.60	0	0.00	55.10	1	1,425	0.07%
2018/10/18	0	0.00	1	57.90	57.30	-1	1,433	-0.07%
2018/10/17	3	57.50	0	0.00	57.40	3	1,495	0.20%
2018/10/15	0	0.00	1	56.50	56.50	-1	1,538	-0.06%
2018/10/08	2	61.45	0	0.00	61.40	2	1,634	0.12%
2018/10/05	0.3	60.00	14	59.98	60.00	-13.7	1,691	-0.81%
2018/10/04	1	67.10	0	0.00	66.20	1	1,757	0.06%
2018/10/02	2.3	73.08	0.4	72.30	72.30	1.9	1,903	0.10%
2018/10/01	0	0.00	1	72.20	72.30	-1	1,945	-0.05%
2018/09/19	3	54.13	2	53.90	53.60	1	1,997	0.05%
2018/09/18	1	54.00	1	54.10	53.90	0	2,104	0.00%
2018/09/13	0	0.00	2	55.65	54.50	-2	2,364	-0.08%
2018/09/12	1	54.70	0	0.00	55.00	1	2,630	0.04%
2018/09/11	1	54.70	1	55.40	55.00	0	2,791	0.00%
2018/09/10	0	0.00	7	54.09	54.80	-7	2,841	-0.25%
2018/09/07	8	55.94	0	0.00	54.70	8	2,907	0.28%
2018/09/06	3	55.30	0	0.00	55.60	3	3,054	0.10%
2018/09/05	1	57.00	2	56.75	56.10	-1	3,214	-0.03%
2018/09/03	9	57.29	2	56.70	57.30	7	3,740	0.19%
2018/08/31	7	59.29	6	58.83	60.40	1	3,722	0.03%
2018/08/30	0	0.00	6	57.60	57.80	-6	3,664	-0.16%
2018/08/29	0	0.00	8	56.89	56.20	-8	3,679	-0.22%
2018/08/28	0	0.00	4	56.60	55.50	-4	3,723	-0.11%
2018/08/27	0	0.00	1	55.60	56.10	-1	3,797	-0.03%
2018/08/23	0.4	54.40	0	0.00	54.50	0.4	4,120	0.01%
2018/08/20	1	54.30	0	0.00	54.00	1	4,886	0.02%
2018/08/17	2	54.90	0	0.00	55.00	2	4,923	0.04%
2018/08/16	0	0.00	1	56.50	56.10	-1	4,984	-0.02%
2018/08/15	3	54.50	0	0.00	54.90	3	4,970	0.06%
2018/08/14	0	0.00	2	53.75	54.70	-2	4,972	-0.04%
2018/08/13	3	53.43	2	54.10	52.90	1	4,994	0.02%
2018/08/10	4	54.60	0	0.00	54.40	4	4,983	0.08%
2018/08/09	3	55.20	0.6	55.00	55.00	2.4	4,978	0.05%
2018/08/08	1	55.60	0	0.00	55.70	1	4,983	0.02%
2018/08/06	0	0.00	5	56.04	55.80	-5	4,987	-0.10%
2018/08/03	0	0.00	1	54.90	55.80	-1	4,990	-0.02%
2018/08/02	5	54.42	0	0.00	54.10	5	4,993	0.10%
2018/08/01	3	56.00	0	0.00	56.00	3	4,980	0.06%
2018/07/30	6	57.23	0	0.00	56.50	6	4,946	0.12%
2018/07/26	2	58.20	0	0.00	58.30	2	4,926	0.04%
2018/07/25	1	58.70	8	58.78	58.00	-7	4,905	-0.14%
2018/07/24	0	0.00	2	57.50	57.90	-2	4,890	-0.04%
2018/07/23	1	56.80	0	0.00	56.30	1	4,879	0.02%
2018/07/20	0	0.00	8	56.20	56.20	-8	4,904	-0.16%
2018/07/19	2	56.15	7	56.57	56.30	-5	4,897	-0.10%
2018/07/18	0	0.00	2	58.50	56.50	-2	4,900	-0.04%
2018/07/17	10	57.57	0	0.00	57.90	10	4,897	0.20%
2018/07/16	7	59.51	24	59.78	58.10	-17	4,892	-0.35%
2018/07/13	0	0.00	1	58.20	57.90	-1	4,869	-0.02%
2018/07/12	2	57.75	17	58.23	58.40	-15	4,860	-0.31%
2018/07/11	5	57.16	4	57.55	56.90	1	4,857	0.02%
2018/07/10	1	57.60	8	57.00	57.60	-7	4,853	-0.14%
2018/07/09	6	56.43	1	55.70	55.90	5	4,851	0.10%
2018/07/06	10	55.90	1	55.80	56.20	9	4,852	0.19%
2018/07/05	22	56.05	26	53.87	53.50	-4	4,826	-0.08%
2018/07/04	9	57.32	1.1	55.67	56.20	7.9	4,802	0.16%
2018/07/03	17	60.62	6	60.50	59.00	11	4,750	0.23%
2018/07/02	27	59.21	27	59.10	59.00	0	4,663	0.00%
2018/06/29	20	60.20	25	59.04	58.80	-5	4,682	-0.11%
2018/06/28	5	58.44	9	59.36	58.30	-4	4,687	-0.09%
2018/06/27	39	61.44	30	60.00	59.40	9	4,809	0.19%
2018/06/26	26	59.98	42	61.20	61.50	-16	4,766	-0.34%
2018/06/25	41	58.83	25	59.25	59.20	16	4,773	0.34%
2018/06/22	52	60.23	20	59.10	59.00	32	4,754	0.67%
2018/06/21	9	61.47	15	62.55	63.00	-6	4,657	-0.13%
2018/06/20	5	58.68	11	59.35	59.40	-6	4,408	-0.14%
2018/06/19	11	58.52	5	57.54	57.40	6	4,246	0.14%
2018/06/15	4	59.88	0	0.00	59.90	4	4,207	0.10%
2018/06/14	32	61.56	36	61.51	60.40	-4	4,125	-0.10%
2018/06/13	9	60.18	17	60.76	58.00	-8	3,945	-0.20%
2018/06/12	58	61.69	54	60.93	60.60	4	3,782	0.11%
2018/06/11	92	57.25	88	57.40	58.00	4	3,466	0.12%
2018/06/08	17	54.42	17	54.34	54.00	0	3,272	0.00%
2018/06/07	6	53.50	10	53.30	52.90	-4	3,245	-0.12%
2018/06/06	11	54.02	0	0.00	54.10	11	3,199	0.34%
2018/06/05	1	52.60	8	52.53	52.10	-7	3,178	-0.22%
2018/06/04	52	54.41	54	53.58	53.60	-2	3,204	-0.06%
2018/06/01	9	53.60	12	53.71	52.90	-3	3,206	-0.09%
2018/05/31	84	57.62	134	56.83	53.50	-50	3,126	-1.60%	大賣/
2018/05/30	93	57.48	16	57.59	57.20	77	2,902	2.65%
2018/05/29	4	55.50	15	56.31	56.60	-11	2,395	-0.46%
2018/05/28	9	50.00	11	50.94	51.50	-2	2,265	-0.09%
2018/05/25	1	49.25	10	48.80	48.45	-9	2,152	-0.42%
2018/05/24	11	48.47	2	48.98	49.15	9	2,134	0.42%
2018/05/23	0	0.00	2	47.30	47.40	-2	2,089	-0.10%
2018/05/22	0	0.00	4	47.00	46.90	-4	2,106	-0.19%
2018/05/21	4	48.23	2	48.05	47.65	2	2,125	0.09%
2018/05/18	2	47.65	0	0.00	47.70	2	2,112	0.09%
2018/05/17	3	47.37	1	47.20	47.20	2	2,131	0.09%
2018/05/16	0	0.00	2	46.90	46.90	-2	2,133	-0.09%
2018/05/15	2	47.10	0	0.00	46.90	2	2,184	0.09%
2018/05/14	4	45.68	2	46.25	46.35	2	2,263	0.09%
2018/05/11	1	46.00	0	0.00	45.40	1	2,310	0.04%
2018/05/10	9	46.48	45	46.51	46.35	-36	2,346	-1.53%
2018/05/09	36	45.61	0.6	45.65	45.70	35.4	2,476	1.43%
2018/05/04	0	0.00	2	45.30	44.75	-2	2,964	-0.07%
2018/05/03	1	44.90	0	0.00	44.85	1	2,972	0.03%
2018/05/02	1	45.25	0	0.00	45.45	1	2,979	0.03%
2018/04/27	4	44.28	1	44.20	44.65	3	3,058	0.10%
2018/04/26	3	43.00	1	43.85	43.20	2	3,057	0.07%
2018/04/24	0	0.00	2	45.70	45.40	-2	3,045	-0.07%
2018/04/23	1	47.15	0	0.00	46.55	1	3,036	0.03%
2018/04/20	3	47.45	0	0.00	47.15	3	3,030	0.10%
2018/04/17	3	46.80	0	0.00	46.40	3	2,977	0.10%
2018/04/13	0	0.00	4	47.10	47.55	-4	2,945	-0.14%
2018/04/11	1	47.00	0	0.00	46.95	1	3,035	0.03%
2018/04/09	1	48.40	3	48.12	46.80	-2	3,072	-0.07%
2018/04/03	0	0.00	2	48.20	48.10	-2	3,066	-0.07%
2018/04/02	0	0.00	1	48.20	47.60	-1	3,045	-0.03%
2018/03/31	3	49.35	1	49.10	49.15	2	2,990	0.07%
2018/03/30	438	50.65	443	51.70	50.50	-5	2,963	-0.17%	大買/大賣/
2018/03/29	5	48.62	9	48.93	49.45	-4	2,823	-0.14%
2018/03/28	8	49.01	6	49.32	48.00	2	2,781	0.07%
2018/03/27	1	47.70	0	0.00	47.50	1	2,661	0.04%
2018/03/26	0	0.00	1	45.65	46.50	-1	2,638	-0.04%
2018/03/23	2	44.80	0	0.00	45.05	2	2,643	0.08%
2018/03/22	0	0.00	4	47.13	46.15	-4	2,622	-0.15%
2018/03/21	7	47.22	0	0.00	47.00	7	2,611	0.27%
2018/03/19	0	0.00	3	47.25	47.10	-3	2,629	-0.11%
2018/03/16	2	47.33	0	0.00	46.80	2	2,636	0.08%
2018/03/15	3	47.00	4	47.03	47.55	-1	2,640	-0.04%
2018/03/14	6	47.99	2	47.60	47.15	4	2,681	0.15%
2018/03/13	2	47.45	2	48.05	48.20	0	2,691	0.00%
2018/03/12	10	46.80	12	46.85	46.85	-2	2,670	-0.07%
2018/03/09	2	47.18	4	46.34	46.15	-2	2,664	-0.08%
2018/03/08	6	47.30	1	47.05	46.50	5	2,639	0.19%
2018/03/07	4	45.08	6	46.18	45.85	-2	2,573	-0.08%
2018/03/06	0	0.00	1	44.00	43.95	-1	2,516	-0.04%
2018/03/05	0	0.00	3	43.97	43.65	-3	2,532	-0.12%
2018/03/02	3	43.93	3	43.90	44.00	0	2,548	0.00%
2018/02/27	5	44.13	0	0.00	43.85	5	2,588	0.19%
2018/02/26	1	43.80	1	44.60	43.80	0	2,666	0.00%
2018/02/23	2	44.08	1	44.25	43.95	1	2,779	0.04%
2018/02/22	0	0.00	1	43.70	43.70	-1	2,798	-0.04%
2018/02/12	1	43.05	2	42.98	43.15	-1	2,841	-0.04%
2018/02/09	1	39.95	5	42.21	42.20	-4	2,861	-0.14%
2018/02/08	7	43.80	14	43.26	43.30	-7	2,915	-0.24%
2018/02/07	16	45.23	5	45.00	44.00	11	2,919	0.38%
2018/02/06	3	43.12	4	43.64	42.95	-1	2,884	-0.03%
2018/02/05	0	0.00	7	47.00	47.70	-7	2,818	-0.25%
2018/02/02	5	51.36	1	51.80	50.80	4	2,788	0.14%
2018/02/01	14	51.80	15.1	51.74	51.40	-1.1	2,790	-0.04%
2018/01/31	5	50.10	5	50.52	50.40	0	2,691	0.00%
2018/01/30	10.1	50.54	20	50.69	51.10	-9.9	2,649	-0.37%
2018/01/29	15	48.80	25	49.44	49.60	-10	2,409	-0.42%
2018/01/26	0	0.00	1	46.55	46.50	-1	2,363	-0.04%
2018/01/25	0	0.00	1	46.40	46.35	-1	2,510	-0.04%
2018/01/24	1	45.90	1	46.40	46.45	0	2,751	0.00%
2018/01/23	4	47.28	4	47.15	47.15	0	2,924	0.00%
2018/01/22	2	46.30	0	0.00	45.95	2	2,986	0.07%
2018/01/18	12	47.24	9	46.84	46.55	3	3,359	0.09%
2018/01/17	1	46.65	0	0.00	46.35	1	3,436	0.03%
2018/01/16	4	47.83	1	47.55	47.50	3	3,497	0.09%
2018/01/15	1	46.85	0	0.00	47.50	1	3,614	0.03%
2018/01/12	0	0.00	0.2	46.70	46.80	-0.2	3,686	-0.01%
2018/01/09	1	46.30	0	0.00	46.05	1	4,081	0.02%
2018/01/08	1	47.40	5	47.71	46.80	-4	4,109	-0.10%
2018/01/05	8	48.99	5	48.82	48.70	3	4,087	0.07%
2018/01/04	0	0.00	1	46.85	49.25	-1	3,981	-0.03%
2018/01/02	1	47.40	1	46.75	46.60	0	3,898	0.00%