台光電 (2383)-永豐金-中正券商分點個股進出

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
375.5
漲跌
▼9.5
漲幅
-2.47%
成交量
8,200張
產業
上市電子零組件類股▼3.22%
1142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－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/04/19	2.7	367.75	2.3	371.00	375.50	0.4	8,133	0.01%
2024/04/18	2.3	383.35	4	385.13	385.00	-1.7	8,075	-0.02%
2024/04/17	0.4	375.65	0	0.00	372.50	0.4	8,074	0.00%
2024/04/16	6.1	375.75	4.1	374.97	374.50	2	8,012	0.02%
2024/04/15	6.3	387.60	14.1	392.34	383.00	-7.8	7,911	-0.10%
2024/04/12	1.1	402.37	0	0.00	402.00	1.1	7,801	0.01%
2024/04/11	1.6	403.63	0	0.00	400.50	1.6	7,786	0.02%
2024/04/10	9.9	407.30	44	428.36	405.50	-34.1	7,726	-0.44%
2024/04/09	18.3	446.59	0.7	440.41	434.50	17.6	7,536	0.23%
2024/04/08	54.4	441.64	16.1	445.60	445.00	38.3	7,447	0.51%
2024/04/03	3.2	413.95	0.2	415.00	410.50	3	7,161	0.04%
2024/04/02	3.1	400.15	5	404.00	400.50	-1.9	7,099	-0.03%
2024/04/01	6.5	400.47	0.1	402.50	398.50	6.4	7,050	0.09%
2024/03/29	0.1	403.00	6	402.08	403.50	-5.9	6,968	-0.08%
2024/03/28	1.7	405.08	6	408.08	403.00	-4.3	6,929	-0.06%
2024/03/27	4.2	411.71	0	0.00	415.00	4.2	6,875	0.06%
2024/03/26	0.3	419.54	0.3	412.50	409.00	0	6,928	0.00%
2024/03/25	0.4	425.58	0	0.00	420.50	0.4	6,947	0.01%
2024/03/22	6.2	438.42	3.1	431.63	427.50	3.2	6,991	0.05%
2024/03/21	14.1	419.20	5	415.90	420.50	9.1	6,932	0.13%
2024/03/20	11.1	411.55	0.5	412.86	406.00	10.6	6,892	0.15%
2024/03/19	2.3	415.20	1.1	418.50	418.00	1.2	6,850	0.02%
2024/03/18	0.5	410.46	2.3	409.54	412.00	-1.8	6,707	-0.03%
2024/03/15	15.6	407.81	9.4	408.70	414.00	6.2	6,620	0.09%
2024/03/14	17.5	396.78	2	397.19	394.00	15.5	6,383	0.24%
2024/03/13	12.1	416.45	2.3	421.92	405.00	9.8	6,128	0.16%
2024/03/12	12.6	466.62	4.4	469.94	450.00	8.1	5,815	0.14%
2024/03/11	1.2	493.35	2	495.75	496.00	-0.8	5,591	-0.01%
2024/03/08	7.1	506.76	9.8	507.64	490.00	-2.7	5,572	-0.05%
2024/03/07	2.7	527.50	4.1	527.93	522.00	-1.5	5,537	-0.03%
2024/03/06	5.1	508.02	1.4	514.63	514.00	3.7	5,502	0.07%
2024/03/05	3	501.34	2.4	503.03	498.50	0.6	5,595	0.01%
2024/03/04	8.7	489.43	1.3	489.00	487.00	7.4	5,646	0.13%
2024/03/01	6.8	494.93	0	0.00	494.00	6.8	5,785	0.12%
2024/02/29	0.3	496.70	4	497.13	495.00	-3.7	5,748	-0.06%
2024/02/27	5.2	502.41	1.3	507.54	504.00	3.9	5,705	0.07%
2024/02/26	0.4	518.65	0.4	522.18	524.00	0	5,677	0.00%
2024/02/23	0	509.00	1.7	515.28	510.00	-1.7	5,669	-0.03%
2024/02/22	5	500.20	0	0.00	490.50	5	5,654	0.09%
2024/02/21	1.4	500.58	3.4	498.88	492.50	-2	5,673	-0.04%
2024/02/20	5.7	501.66	3.4	504.82	509.00	2.3	5,651	0.04%
2024/02/19	1.8	522.41	2	516.66	515.00	-0.3	5,618	0.00%
2024/02/16	2.5	527.05	2.9	525.98	534.00	-0.5	5,631	-0.01%
2024/02/15	1.5	538.68	13.4	542.27	545.00	-11.9	5,569	-0.21%
2024/02/05	10.5	486.70	7.2	491.25	497.50	3.2	5,468	0.06%
2024/02/02	3.3	478.30	1.5	476.92	475.00	1.8	5,374	0.03%
2024/02/01	3.7	448.77	0.1	453.00	450.00	3.6	5,267	0.07%
2024/01/31	6.1	470.60	0.1	465.50	461.00	6	5,211	0.11%
2024/01/30	4.2	457.36	21	462.26	470.50	-16.8	5,137	-0.33%
2024/01/29	3	427.67	1.3	428.31	431.50	1.7	5,004	0.03%
2024/01/26	1	416.00	1.1	414.77	414.50	-0.1	4,999	0.00%
2024/01/25	1.3	415.88	5	425.50	414.50	-3.7	5,057	-0.07%
2024/01/24	1.5	433.36	0.4	432.38	424.50	1.1	5,060	0.02%
2024/01/23	5.3	436.09	1.2	437.29	439.00	4.1	5,118	0.08%
2024/01/22	2	429.00	10	429.78	435.50	-8	5,055	-0.16%
2024/01/19	1	384.00	1.5	394.71	396.00	-0.5	4,915	-0.01%
2024/01/18	1.2	382.71	1.1	388.50	382.00	0.1	4,946	0.00%
2024/01/17	2.7	391.79	2.1	386.71	385.00	0.6	4,957	0.01%
2024/01/16	0.3	386.42	1.4	387.74	392.00	-1.1	4,953	-0.02%
2024/01/15	3.3	387.09	11.1	387.51	385.00	-7.8	4,943	-0.16%
2024/01/12	0	380.00	1.4	381.30	381.50	-1.4	4,934	-0.03%
2024/01/11	1.2	359.07	19	373.21	376.00	-17.8	4,942	-0.36%
2024/01/10	0.2	361.25	0	362.00	358.50	0.2	4,996	0.00%
2024/01/09	0.1	363.94	0	365.50	366.00	0.1	5,041	0.00%
2024/01/08	10	362.50	0.4	367.01	363.00	9.6	5,081	0.19%
2024/01/05	0.2	362.13	0.1	365.00	365.50	0.1	5,174	0.00%
2024/01/04	3.3	359.51	1	355.00	361.50	2.3	5,204	0.04%
2024/01/03	1.3	361.86	0	0.00	362.50	1.3	5,278	0.02%
2024/01/02	10.2	365.50	0	0.00	366.00	10.2	5,306	0.19%
2023/12/29	0	0.00	1.1	382.37	382.00	-1.1	5,307	-0.02%
2023/12/28	3	381.67	0.2	381.00	377.00	2.9	5,329	0.05%
2023/12/25	0	375.50	0	0.00	372.00	0	5,490	0.00%
2023/12/22	0	0.00	7	376.50	375.50	-7	5,507	-0.13%
2023/12/21	0.1	371.00	0.1	372.00	371.00	0	5,527	0.00%
2023/12/20	0.1	368.96	0	0.00	366.50	0.1	5,483	0.00%
2023/12/19	7	365.50	0	0.00	365.50	7	5,498	0.13%
2023/12/18	2.5	370.78	2	369.50	368.50	0.5	5,526	0.01%
2023/12/15	4	374.50	0	0.00	376.00	4	5,540	0.07%
2023/12/14	3.2	380.51	0	0.00	378.00	3.2	5,498	0.06%
2023/12/13	1	386.00	1	387.00	383.00	0	5,483	0.00%
2023/12/12	4.3	383.19	0.1	384.50	381.00	4.2	5,549	0.08%
2023/12/08	2	391.00	2.3	394.01	393.50	-0.3	5,705	-0.01%
2023/12/07	0.1	385.00	0	0.00	384.00	0.1	5,716	0.00%
2023/12/06	2	389.50	3.1	391.58	386.50	-1.1	5,793	-0.02%
2023/12/05	2.1	378.55	1	383.00	385.00	1.1	5,852	0.02%
2023/12/04	2	394.75	4.3	395.67	391.50	-2.3	5,829	-0.04%
2023/12/01	4	390.76	4.3	388.90	389.00	-0.2	5,874	0.00%
2023/11/30	6.1	377.53	9	379.56	380.00	-2.9	5,930	-0.05%
2023/11/29	5.2	380.03	2	383.00	372.00	3.2	5,868	0.05%
2023/11/28	17.5	379.24	8	379.81	378.50	9.5	5,842	0.16%
2023/11/27	3.2	403.75	2	408.50	398.00	1.2	5,820	0.02%
2023/11/24	1	421.99	0	0.00	422.00	1	5,850	0.02%
2023/11/22	0	425.40	2	427.50	424.50	-2	5,915	-0.03%
2023/11/21	4.1	434.20	0	0.00	436.00	4.1	6,000	0.07%
2023/11/20	7	436.79	4.1	433.83	440.00	2.9	6,070	0.05%
2023/11/17	0	0.00	1.4	417.41	417.50	-1.4	6,099	-0.02%
2023/11/16	1	411.45	2	412.00	414.50	-1	6,136	-0.02%
2023/11/15	0.4	414.93	1	425.38	411.00	-0.7	6,128	-0.01%
2023/11/14	1	421.00	0	0.00	419.00	1	6,211	0.02%
2023/11/13	1	424.50	2	422.50	422.00	-1	6,319	-0.02%
2023/11/10	0	0.00	3.3	416.81	417.00	-3.3	6,407	-0.05%
2023/11/09	0	0.00	1	413.00	413.50	-1	6,520	-0.02%
2023/11/08	2	405.00	4	408.02	404.00	-2	6,595	-0.03%
2023/11/07	0.1	398.50	2	399.50	399.50	-2	6,763	-0.03%
2023/11/06	1	398.50	5	398.40	400.50	-4	6,990	-0.06%
2023/11/03	1	388.50	0	0.00	388.00	1	7,094	0.01%
2023/11/02	3	383.17	4	383.63	383.00	-1	7,272	-0.01%
2023/11/01	2	360.25	5	360.30	363.00	-3	7,436	-0.04%
2023/10/31	3	369.03	20	363.50	359.00	-17	7,586	-0.22%
2023/10/30	1	387.50	0	0.00	387.00	1	7,780	0.01%
2023/10/27	1	384.54	0	385.00	383.00	1	7,915	0.01%
2023/10/26	2	397.49	0	0.00	388.50	2	8,058	0.02%
2023/10/25	0	419.00	3.3	416.64	415.50	-3.2	8,298	-0.04%
2023/10/24	0.3	413.00	1	410.50	413.50	-0.8	8,295	-0.01%
2023/10/23	1	405.50	0	0.00	400.00	1	8,366	0.01%
2023/10/20	1	389.50	1	395.00	403.00	0	8,567	0.00%
2023/10/19	5.2	400.16	0	396.50	400.00	5.2	8,664	0.06%
2023/10/18	4.1	405.34	11	403.59	402.00	-7	8,826	-0.08%
2023/10/17	1	416.43	0	0.00	418.00	1	8,909	0.01%
2023/10/16	1.1	411.27	0	0.00	411.00	1.1	8,954	0.01%
2023/10/13	4.1	436.00	5	431.20	425.50	-1	9,119	-0.01%
2023/10/12	2	431.25	5	437.29	428.50	-3	9,090	-0.03%
2023/10/11	1	434.50	1	445.00	431.00	0	9,142	0.00%
2023/10/06	1	437.50	1	440.00	439.50	0	9,245	0.00%
2023/10/05	1	434.00	1	445.00	445.00	0	9,295	0.00%
2023/10/04	4	433.88	2	437.25	441.00	2	9,406	0.02%
2023/10/03	1	435.50	1	440.00	435.50	0	9,511	0.00%
2023/10/02	1	446.00	4	448.00	449.00	-3	9,539	-0.03%
2023/09/28	6	431.16	7.2	428.66	428.00	-1.2	9,576	-0.01%
2023/09/27	0	0.00	1	411.50	418.00	-1	9,675	-0.01%
2023/09/26	1	416.00	11.1	414.46	415.00	-10.1	9,796	-0.10%
2023/09/25	7	404.64	1.5	407.67	408.50	5.5	9,809	0.06%
2023/09/22	5	392.50	2	403.75	402.00	3	9,809	0.03%
2023/09/21	5	393.59	1	398.00	392.50	4	9,762	0.04%
2023/09/20	8	404.75	6	404.00	406.50	2	9,686	0.02%
2023/09/19	0.1	401.14	0	0.00	398.00	0.1	9,659	0.00%
2023/09/18	3	406.00	0.3	410.25	406.50	2.7	9,634	0.03%
2023/09/15	1.5	418.50	0	0.00	423.00	1.5	9,593	0.02%
2023/09/14	0	0.00	0.3	424.50	424.00	-0.3	9,530	0.00%
2023/09/13	4.2	418.28	3	415.67	421.50	1.2	9,503	0.01%
2023/09/12	0	0.00	0.2	428.50	431.00	-0.2	9,412	0.00%
2023/09/11	1.2	432.01	1	436.50	437.00	0.2	9,418	0.00%
2023/09/08	3	444.17	3	445.17	446.50	0	9,407	0.00%
2023/09/07	2	443.75	2	449.00	446.50	0	9,388	0.00%
2023/09/06	9	445.44	6	447.17	450.00	3	9,425	0.03%
2023/09/05	5.2	450.41	9	452.17	455.00	-3.8	9,387	-0.04%
2023/09/04	2	439.25	38	434.67	439.00	-36	9,411	-0.38%
2023/09/01	8	447.38	17	439.94	438.50	-9	9,406	-0.10%
2023/08/31	16	438.69	8.4	435.20	437.50	7.7	9,347	0.08%
2023/08/30	36	415.00	1	426.00	415.50	35	9,152	0.38%
2023/08/29	4	403.00	0	0.00	403.50	4	9,075	0.04%
2023/08/28	1.4	409.44	0	407.00	404.00	1.3	9,055	0.01%
2023/08/25	10	431.80	24	418.98	420.00	-14	9,075	-0.15%
2023/08/24	12	453.96	9	453.84	445.00	3	9,014	0.03%
2023/08/23	16.3	446.98	8.3	444.58	442.00	8	8,944	0.09%
2023/08/22	4	434.88	4	434.50	433.50	0	8,990	0.00%
2023/08/21	3	428.14	3.1	427.63	422.00	0	9,125	0.00%
2023/08/18	2	428.27	2	430.00	427.00	0	9,170	0.00%
2023/08/17	3	433.49	8	434.44	435.50	-5	9,067	-0.06%
2023/08/16	2	429.51	3.1	431.95	438.50	-1.1	9,107	-0.01%
2023/08/15	8.1	427.34	8	422.44	425.00	0.1	9,045	0.00%
2023/08/14	2.1	404.56	3.6	405.19	406.00	-1.6	8,950	-0.02%
2023/08/11	9.6	400.13	9	400.44	405.00	0.6	8,848	0.01%
2023/08/10	3.4	417.11	3	411.83	406.50	0.4	8,650	0.00%
2023/08/09	0.1	436.17	1	442.00	443.50	-0.9	8,397	-0.01%
2023/08/08	12	442.75	12.3	442.11	440.50	-0.3	8,245	0.00%
2023/08/07	3.8	429.30	3.2	435.63	440.00	0.6	8,015	0.01%
2023/08/04	9.5	397.21	2	402.50	400.00	7.5	7,756	0.10%
2023/08/02	14	415.57	20	411.80	400.50	-6	7,540	-0.08%
2023/08/01	42.2	402.02	17.1	405.79	403.50	25.2	7,256	0.35%
2023/07/31	44	420.31	22.1	411.34	414.00	21.9	7,129	0.31%
2023/07/28	54	418.31	100.1	417.94	418.00	-46.1	6,918	-0.67%
2023/07/27	0	0.00	7	389.00	389.00	-7	6,572	-0.11%
2023/07/26	5	357.20	4.5	358.57	354.00	0.6	6,552	0.01%
2023/07/25	14	355.11	7	357.43	354.50	7	6,480	0.11%
2023/07/24	4	350.62	2	337.59	356.50	2	6,327	0.03%
2023/07/21	7.3	321.21	7	326.14	324.50	0.3	6,222	0.00%
2023/07/20	1.2	333.00	9	332.38	330.50	-7.8	6,016	-0.13%
2023/07/19	4	320.38	5	321.20	318.00	-1	5,812	-0.02%
2023/07/18	5.1	319.93	17.5	325.34	326.00	-12.4	5,710	-0.22%
2023/07/17	6	307.25	1	305.46	305.00	5	5,483	0.09%
2023/07/14	3	304.83	4	309.25	306.50	-1	5,421	-0.02%
2023/07/13	9	308.11	24	311.35	304.50	-15	5,303	-0.28%
2023/07/12	18	298.17	3	291.50	297.50	15	5,084	0.30%
2023/07/11	9	297.72	16.1	296.63	295.00	-7.1	4,973	-0.14%
2023/07/10	3	271.83	14	274.14	277.50	-11	4,809	-0.23%
2023/07/07	10	261.30	3	262.83	260.50	7	4,677	0.15%
2023/07/06	2	267.25	2	270.75	266.50	0	4,621	0.00%
2023/07/05	29.1	265.69	16	272.18	269.00	13.1	4,466	0.29%
2023/07/04	2	262.75	12.1	262.97	263.00	-10.1	4,297	-0.23%
2023/07/03	5	242.30	2	245.00	247.50	3	4,146	0.07%
2023/06/30	0	0.00	2	243.00	243.50	-2	4,080	-0.05%
2023/06/29	1	235.00	15	233.33	236.00	-14	4,043	-0.35%
2023/06/28	2	229.75	1	226.50	226.00	1	4,011	0.02%
2023/06/26	1	232.50	5.1	231.99	232.00	-4	3,943	-0.10%
2023/06/21	1	239.50	6	241.17	240.50	-5	3,905	-0.13%
2023/06/20	0	0.00	10	242.50	243.00	-10	3,900	-0.26%
2023/06/19	1	245.50	0	0.00	241.50	1	3,883	0.03%
2023/06/16	1	243.00	1.1	244.45	244.00	-0.1	3,851	0.00%
2023/06/15	1	247.50	0	0.00	249.00	1	3,810	0.03%
2023/06/14	0	0.00	5	243.90	242.50	-5	3,760	-0.13%
2023/06/12	0	232.50	0	0.00	235.50	0	3,656	0.00%
2023/06/09	5	233.00	1	236.95	234.50	4	3,630	0.11%
2023/06/08	4	233.50	4	230.50	230.50	0	3,541	0.00%
2023/06/07	1	213.13	6.2	227.50	230.00	-5.2	3,348	-0.16%
2023/06/06	1	209.00	1	212.00	209.50	0	3,254	0.00%
2023/06/02	2.1	207.58	0	0.00	210.00	2.1	3,150	0.07%
2023/06/01	11	208.41	1	209.50	210.00	10	3,117	0.32%
2023/05/31	1	211.50	1	210.00	211.00	0	3,087	0.00%
2023/05/30	15	204.67	0	0.00	211.50	15	2,964	0.51%
2023/05/29	17	205.85	1	203.50	204.50	16	2,894	0.55%
2023/05/26	27	205.59	17	208.29	202.50	10	2,839	0.35%
2023/05/25	11	195.32	4.2	199.22	204.00	6.9	2,658	0.26%
2023/05/24	1	188.50	1.2	192.90	190.50	-0.2	2,454	-0.01%
2023/05/23	6.2	187.20	0	0.00	187.50	6.2	2,372	0.26%
2023/05/22	29	195.41	17	190.12	191.00	12	2,312	0.52%
2023/05/19	3	184.00	4	184.25	184.50	-1	2,104	-0.05%
2023/05/18	0	0.00	11.5	177.07	179.00	-11.5	2,023	-0.57%
2023/05/17	2	170.00	0	0.00	169.50	2	1,965	0.10%
2023/05/16	1	168.50	2	170.00	170.50	-1	1,953	-0.05%
2023/05/12	1	161.57	0	0.00	161.50	1	1,951	0.05%
2023/05/11	1.5	167.66	1	166.50	165.50	0.5	1,954	0.03%
2023/05/10	1	169.00	0.5	168.50	168.00	0.5	1,964	0.03%
2023/05/09	0.5	170.29	0.3	170.00	171.00	0.2	1,970	0.01%
2023/05/08	0	0.00	1	173.50	172.00	-1	1,975	-0.05%
2023/05/04	0	0.00	1	167.00	164.00	-1	1,958	-0.05%
2023/05/03	1	163.00	1	164.50	164.50	0	2,005	0.00%
2023/05/02	1	160.50	0	0.00	160.00	1	2,038	0.05%
2023/04/28	1	166.00	2	167.00	163.50	-1	2,032	-0.05%
2023/04/27	2	162.50	3	164.83	162.00	-1	2,000	-0.05%
2023/04/26	3.2	154.76	0	0.00	153.50	3.2	1,981	0.16%
2023/04/25	1.1	160.14	1	161.50	160.00	0.1	1,926	0.00%
2023/04/24	1.1	167.21	0	0.00	167.00	1.1	1,911	0.06%
2023/04/21	2.1	170.05	0	0.00	169.00	2.1	1,904	0.11%
2023/04/20	1.1	174.53	1	173.00	173.00	0.1	1,890	0.00%
2023/04/19	2.1	177.49	1	180.50	176.50	1.1	1,905	0.06%
2023/04/06	0	0.00	5	178.50	178.50	-5	1,896	-0.26%
2023/03/31	5	182.50	0	182.00	182.00	5	1,913	0.26%
2023/03/29	0	0.00	1	178.00	179.50	-1	2,058	-0.05%
2023/03/28	1	175.50	0	0.00	176.00	1	2,140	0.05%
2023/03/24	0	0.00	1	177.00	177.00	-1	2,285	-0.04%
2023/03/22	0	0.00	0.3	177.50	178.50	-0.3	2,297	-0.01%
2023/03/21	1	172.99	0	0.00	173.00	1	2,283	0.04%
2023/03/20	1	169.00	1	169.00	170.50	0	2,320	0.00%
2023/03/17	0.1	170.50	0	0.00	170.50	0.1	2,347	0.00%
2023/03/16	1	172.00	0	0.00	169.50	1	2,364	0.04%
2023/03/15	2	171.75	3	171.33	171.00	-1	2,383	-0.04%
2023/03/14	1.2	174.08	0	0.00	172.50	1.2	2,398	0.05%
2023/03/13	0.1	179.00	1	179.00	180.00	-0.9	2,375	-0.04%
2023/03/10	1	185.06	0	0.00	183.50	1	2,366	0.04%
2023/03/09	2	190.27	0	0.00	190.00	2	2,430	0.08%
2023/03/08	0	0.00	2	194.50	195.00	-2	2,491	-0.08%
2023/03/07	0	0.00	1	194.00	194.50	-1	2,523	-0.04%
2023/03/03	0	0.00	1	192.00	189.50	-1	2,570	-0.04%
2023/03/01	2.1	186.50	2	187.50	188.00	0.1	2,735	0.00%
2023/02/24	6	191.83	6	191.42	190.50	0	2,750	0.00%
2023/02/23	3.1	184.85	0	0.00	185.00	3.1	2,702	0.11%
2023/02/22	1	187.00	0	0.00	185.50	1	2,718	0.04%
2023/02/21	0	0.00	2	192.00	192.00	-2	2,728	-0.07%
2023/02/15	1	188.00	0	0.00	187.00	1	2,850	0.04%
2023/02/14	1	190.50	3	189.00	189.50	-2	2,855	-0.07%
2023/02/13	1	191.00	0	0.00	191.50	1	2,881	0.03%
2023/02/10	8	189.81	8	190.63	190.00	0	2,908	0.00%
2023/02/09	2.1	189.48	1	187.00	190.00	1.1	2,945	0.04%
2023/02/08	0	183.50	0	0.00	184.50	0	2,977	0.00%
2023/02/06	2.1	185.19	0	0.00	182.50	2.1	3,160	0.07%
2023/02/03	0	0.00	1	188.50	190.00	-1	3,245	-0.03%
2023/02/02	16	187.00	21	189.17	187.00	-5	3,302	-0.15%
2023/02/01	7	190.93	8	190.81	189.00	-1	3,302	-0.03%
2023/01/31	4	181.75	0	0.00	180.50	4	3,288	0.12%
2023/01/30	9	180.50	10	182.65	180.50	-1	3,306	-0.03%
2023/01/17	1	176.00	1	176.00	178.50	0	3,369	0.00%
2023/01/16	12	174.29	10	176.25	176.50	2	3,386	0.06%
2023/01/12	0	0.00	1	183.00	184.00	-1	3,371	-0.03%
2023/01/10	7	186.00	7	184.50	186.00	0	3,366	0.00%
2023/01/09	7	184.36	11.1	181.92	185.00	-4.1	3,375	-0.12%
2023/01/04	0	0.00	1	180.00	180.00	-1	3,390	-0.03%
2022/12/30	0	171.80	0	0.00	171.00	0	3,429	0.00%
2022/12/22	1	177.95	0	0.00	178.00	1	3,698	0.03%
2022/12/21	1	170.00	0	0.00	172.50	1	3,715	0.03%
2022/12/20	2.1	175.95	0	0.00	173.00	2.1	3,710	0.06%
2022/12/16	1	184.00	0	0.00	182.00	1	3,560	0.03%
2022/12/15	1	191.50	0	0.00	189.00	1	3,503	0.03%
2022/12/14	1	185.00	1	187.50	189.00	0	3,510	0.00%
2022/12/09	0	0.00	1	196.50	197.50	-1	3,503	-0.03%
2022/12/08	0	0.00	1	193.00	193.50	-1	3,518	-0.03%
2022/12/07	5	185.10	1.4	185.14	186.50	3.6	3,491	0.10%
2022/12/06	2	190.00	2.2	189.55	189.50	-0.2	3,461	-0.01%
2022/12/05	1	191.50	1	191.50	191.50	0	3,449	0.00%
2022/12/02	1	192.50	0	0.00	190.50	1	3,496	0.03%
2022/12/01	0.2	200.00	4	199.50	196.50	-3.9	3,531	-0.11%
2022/11/30	4	189.75	4	189.63	190.50	0	3,578	0.00%
2022/11/28	1	179.50	1	180.50	180.50	0	3,671	0.00%
2022/11/25	0	0.00	12	184.29	180.00	-12	3,647	-0.33%
2022/11/24	0	0.00	6	183.00	186.50	-6	3,610	-0.17%
2022/11/23	1.1	179.27	11.6	179.28	186.00	-10.5	3,528	-0.30%
2022/11/22	0	0.00	5	173.50	177.00	-5	3,454	-0.14%
2022/11/18	1	175.00	2	177.25	175.50	-1	3,459	-0.03%
2022/11/17	0	0.00	5	176.00	175.50	-5	3,470	-0.14%
2022/11/16	1	175.00	5	174.50	174.00	-4	3,471	-0.12%
2022/11/15	0	0.00	7	172.36	173.50	-7	3,494	-0.20%
2022/11/11	0.3	173.53	17	175.41	174.50	-16.7	3,486	-0.48%
2022/11/10	0	0.00	1	168.50	170.50	-1	3,450	-0.03%
2022/11/09	1	167.50	2	168.75	169.00	-1	3,468	-0.03%
2022/11/08	2	165.75	0	0.00	163.50	2	3,503	0.06%
2022/11/07	8	161.94	1	162.00	164.50	7	3,497	0.20%
2022/11/04	1	159.50	1	161.00	164.50	0	3,471	0.00%
2022/11/03	3	158.50	13	160.85	160.50	-10	3,425	-0.29%
2022/11/02	0	0.00	11	157.09	157.50	-11	3,363	-0.33%
2022/11/01	2	150.00	1	150.50	148.00	1	3,226	0.03%
2022/10/31	1	141.50	1	142.50	146.50	0	3,131	0.00%
2022/10/28	1	139.00	0	0.00	137.00	1	3,081	0.03%
2022/10/18	5	141.50	1	142.50	143.50	4	2,973	0.13%
2022/10/14	4	141.50	1	142.00	141.50	3	3,065	0.10%
2022/10/13	5	137.00	1	136.00	136.50	4	3,131	0.13%
2022/10/12	6	140.58	0	0.00	138.00	6	3,163	0.19%
2022/10/11	10	140.00	14	143.54	139.50	-4	3,176	-0.13%
2022/10/07	1	156.50	0	0.00	155.00	1	3,202	0.03%
2022/10/06	5	160.30	1	159.50	159.50	4	3,267	0.12%
2022/10/05	5	164.50	0	0.00	159.50	5	3,383	0.15%
2022/10/04	28	162.00	3	161.50	161.50	25	3,396	0.74%
2022/10/03	11	158.45	1	155.50	160.00	10	3,366	0.30%
2022/09/30	1	160.00	2	151.00	160.00	-1	3,354	-0.03%
2022/09/29	21.1	162.99	9	158.39	158.50	12.1	3,321	0.36%
2022/09/28	6.1	169.82	3	175.31	168.00	3.1	3,262	0.09%
2022/09/27	1	176.00	11	174.91	176.00	-10	3,188	-0.31%
2022/09/26	1	161.50	1	167.50	167.50	0	3,118	0.00%
2022/09/23	0	165.50	2.5	167.40	166.50	-2.5	3,102	-0.08%
2022/09/22	2.2	167.32	2	168.50	168.50	0.2	3,127	0.01%
2022/09/21	2	170.75	4	171.25	170.50	-2	3,091	-0.06%
2022/09/20	3	170.67	1	172.00	172.00	2	3,078	0.06%
2022/09/19	10	167.20	0	0.00	167.00	10	3,064	0.33%
2022/09/16	2	173.25	1	170.00	171.50	1	3,070	0.03%
2022/09/15	4.3	171.71	5	173.30	174.00	-0.7	3,024	-0.02%
2022/09/14	3.1	167.84	0	0.00	166.50	3.1	3,020	0.10%
2022/09/13	7	171.07	4.5	170.78	171.00	2.5	3,027	0.08%
2022/09/12	5	170.80	5	171.00	171.00	0	3,028	0.00%
2022/09/08	26	170.19	24	172.04	170.00	2	3,020	0.07%
2022/09/07	1.1	170.09	3	169.17	170.50	-1.9	2,975	-0.06%
2022/09/06	4.5	169.71	2.2	170.45	164.50	2.3	2,930	0.08%
2022/09/05	14	172.00	10	173.95	171.50	4	2,815	0.14%
2022/09/02	1	167.00	4	167.00	170.00	-3	2,688	-0.11%
2022/09/01	0.1	158.00	0	0.00	157.50	0.1	2,606	0.00%
2022/08/31	2	161.77	0	0.00	162.00	2	2,596	0.08%
2022/08/29	0.2	158.38	0	0.00	157.50	0.2	2,618	0.01%
2022/08/26	0.1	166.50	0	0.00	165.50	0.1	2,599	0.00%
2022/08/25	0	0.00	0.5	166.00	164.50	-0.5	2,592	-0.02%
2022/08/24	2.5	174.12	0.3	176.00	173.00	2.2	2,555	0.09%
2022/08/23	0	174.50	0	0.00	174.00	0	2,517	0.00%
2022/08/22	2.2	171.06	0	0.00	174.00	2.2	2,505	0.09%
2022/08/19	1	176.00	1.2	179.90	176.50	-0.2	2,493	-0.01%
2022/08/18	1	172.50	0	0.00	174.50	1	2,503	0.04%
2022/08/16	1	178.00	0	0.00	175.00	1	2,477	0.04%
2022/08/15	7.1	176.85	8.1	175.44	176.50	-1	2,462	-0.04%
2022/08/12	7.1	170.98	9	167.67	171.00	-1.9	2,394	-0.08%
2022/08/11	0.6	166.95	0.5	166.15	166.50	0.1	2,376	0.00%
2022/08/10	1	161.50	0	0.00	161.50	1	2,381	0.04%
2022/08/09	0	0.00	0.2	163.50	163.00	-0.2	2,380	-0.01%
2022/08/08	0.2	159.67	0	0.00	160.00	0.2	2,414	0.01%
2022/08/05	0	164.00	0	0.00	163.50	0	2,449	0.00%
2022/08/04	0.1	161.20	0	0.00	162.00	0.1	2,458	0.00%
2022/08/03	0	163.00	0	0.00	161.50	0	2,441	0.00%
2022/08/02	0.1	165.00	0	0.00	163.00	0.1	2,444	0.00%
2022/08/01	0	169.50	0	0.00	168.00	0	2,423	0.00%
2022/07/29	0.1	165.00	0.2	166.00	166.00	-0.1	2,395	0.00%
2022/07/28	1	164.00	1	160.00	158.50	0	2,385	0.00%
2022/07/27	0	0.00	1	161.00	164.00	-1	2,362	-0.04%
2022/07/26	0	0.00	5	160.50	161.00	-5	2,369	-0.21%
2022/07/25	0.1	163.00	0	0.00	161.50	0.1	2,369	0.00%
2022/07/22	1.1	169.77	5	166.50	166.50	-3.9	2,397	-0.16%
2022/07/21	0	0.00	1	167.00	170.00	-1	2,338	-0.04%
2022/07/20	1.1	162.82	2	166.00	163.50	-0.9	2,298	-0.04%
2022/07/19	2	160.75	5	162.50	160.00	-3	2,216	-0.14%
2022/07/15	16	151.97	1	153.00	154.50	15	2,104	0.71%
2022/07/14	6	157.00	7	149.50	157.00	-1	2,025	-0.05%
2022/07/13	6	151.17	2	155.50	149.00	4	1,957	0.20%
2022/07/12	0	152.00	0	0.00	151.50	0	1,835	0.00%
2022/07/11	0	0.00	1	166.50	168.00	-1	1,791	-0.06%
2022/07/08	3	165.69	1	165.00	166.50	2	1,783	0.11%
2022/07/07	1	163.50	0	0.00	165.00	1	1,767	0.06%
2022/06/30	0	0.00	3	181.00	178.50	-3	1,713	-0.18%
2022/06/28	0	0.00	5	187.50	191.50	-5	1,688	-0.30%
2022/06/27	1	197.00	2	195.00	194.50	-1	1,677	-0.06%
2022/06/17	0.2	208.00	11	206.32	206.00	-10.9	1,509	-0.72%
2022/06/16	0	0.00	2.1	217.84	212.50	-2.1	1,477	-0.14%
2022/06/15	0.1	225.00	0	0.00	224.00	0.1	1,456	0.01%
2022/06/14	0.1	227.91	0	0.00	228.00	0.1	1,468	0.01%
2022/06/13	0.2	233.83	0	0.00	233.00	0.2	1,470	0.01%
2022/06/10	0.2	239.29	0	0.00	239.00	0.2	1,481	0.01%
2022/06/09	1	240.00	0	0.00	240.50	1	1,493	0.07%
2022/06/08	0	0.00	5	237.40	239.50	-5	1,503	-0.33%
2022/06/07	2	231.50	0	0.00	232.50	2	1,477	0.14%
2022/06/06	0	0.00	1	227.50	230.00	-1	1,490	-0.07%
2022/06/02	1	229.00	0	0.00	225.00	1	1,509	0.07%
2022/06/01	0	0.00	1	231.50	230.00	-1	1,535	-0.07%
2022/05/31	4	233.88	1	233.50	232.50	3	1,536	0.20%
2022/05/30	6	232.25	0	0.00	233.00	6	1,546	0.39%
2022/05/27	7	232.29	13.1	236.29	232.50	-6.1	1,540	-0.40%
2022/05/26	5.4	229.33	10	234.15	233.00	-4.6	1,531	-0.30%
2022/05/20	2	226.00	3	227.33	228.00	-1	1,568	-0.06%
2022/05/18	3	224.50	0	0.00	227.50	3	1,547	0.19%
2022/05/17	1	219.50	1	222.00	221.00	0	1,510	0.00%
2022/05/13	2	224.00	0	0.00	224.00	2	1,473	0.14%
2022/05/12	2	214.00	3	214.67	213.00	-1	1,431	-0.07%
2022/05/11	11	214.36	0	0.00	210.50	11	1,440	0.76%
2022/05/10	0	0.00	1	211.50	214.00	-1	1,463	-0.07%
2022/05/09	1	209.00	1	212.00	210.50	0	1,452	0.00%
2022/05/05	1.1	223.73	1	227.00	222.00	0.1	1,487	0.01%
2022/05/04	1	222.00	1.1	218.62	222.00	-0.1	1,487	0.00%
2022/05/03	1	219.50	0	0.00	215.00	1	1,476	0.07%
2022/04/29	3	223.50	2	222.25	222.00	1	1,468	0.07%
2022/04/28	17	216.82	6	218.00	216.00	11	1,471	0.75%
2022/04/25	0	0.00	5.3	238.03	235.50	-5.3	1,466	-0.36%
2022/04/21	0	0.00	1	243.00	245.00	-1	1,511	-0.07%
2022/04/20	1	241.00	0	0.00	242.50	1	1,524	0.07%
2022/04/14	4	238.50	4	241.00	240.50	0	1,625	0.00%
2022/03/29	1	261.50	0	0.00	259.00	1	1,780	0.06%
2022/03/17	1	257.50	1	253.00	258.50	0	1,923	0.00%
2022/03/16	1	246.50	0	0.00	244.50	1	1,926	0.05%
2022/03/15	5	249.00	1	249.50	249.00	4	1,958	0.20%
2022/03/14	1	248.00	0	0.00	252.50	1	1,981	0.05%
2022/03/11	1	253.00	0	0.00	253.00	1	2,037	0.05%
2022/03/10	9	261.00	0	0.00	260.00	9	2,060	0.44%
2022/03/08	0	0.00	1	255.50	254.00	-1	2,144	-0.05%
2022/03/07	0.1	259.50	4	261.88	262.00	-3.9	2,204	-0.18%
2022/03/04	0	0.00	0	271.00	273.00	0	2,270	0.00%
2022/03/03	0	273.50	1	275.50	274.00	-1	2,377	-0.04%
2022/03/02	2	272.75	1	273.00	275.50	1	2,529	0.04%
2022/03/01	3	269.00	2	272.00	273.00	1	2,729	0.04%
2022/02/25	2.1	275.08	0	0.00	270.00	2.1	2,809	0.07%
2022/02/24	1	281.00	3	281.50	279.00	-2	2,769	-0.07%
2022/02/23	0	0.00	2	283.75	288.00	-2	2,745	-0.07%
2022/02/22	0	0.00	1	274.50	279.00	-1	2,740	-0.04%
2022/02/18	0	278.00	0	0.00	278.00	0	2,810	0.00%
2022/02/17	0	278.50	0	0.00	280.00	0	2,817	0.00%
2022/02/15	1	273.00	0	273.00	271.00	1	2,816	0.04%
2022/02/14	0.1	272.50	0	0.00	271.50	0.1	2,824	0.00%
2022/02/11	1	281.02	0	0.00	279.00	1	2,819	0.04%
2022/02/10	2	283.25	0	0.00	285.50	2	2,800	0.07%
2022/02/08	1	280.50	1	271.50	275.00	0	2,765	0.00%
2022/01/26	0	0.00	3	264.83	264.50	-3	2,744	-0.11%
2022/01/25	0.1	264.00	0	0.00	265.00	0.1	2,759	0.00%
2022/01/24	1	271.50	0	0.00	275.00	1	2,802	0.04%
2022/01/21	0	0.00	1	274.00	273.00	-1	2,912	-0.03%
2022/01/20	6	277.50	6	279.83	279.00	0	3,064	0.00%
2022/01/18	0.1	275.00	0	275.00	276.00	0	3,068	0.00%
2022/01/11	1.1	265.44	1	263.00	262.50	0.1	3,042	0.00%
2022/01/10	0	0.00	1	274.00	275.00	-1	3,012	-0.03%
2022/01/07	11.3	273.25	14	282.29	273.00	-2.7	3,006	-0.09%
2022/01/06	2	286.25	2	284.75	285.00	0	2,994	0.00%
2022/01/05	0	277.00	0	0.00	280.50	0	2,959	0.00%
2022/01/04	1	275.50	1	277.00	277.00	0	2,944	0.00%
2022/01/03	5.2	286.81	1	291.00	277.50	4.2	2,917	0.14%
2021/12/29	3	279.00	9	280.33	279.50	-6	2,985	-0.20%
2021/12/28	1	278.00	0	0.00	277.50	1	3,023	0.03%
2021/12/27	0	0.00	1	277.00	277.50	-1	3,036	-0.03%
2021/12/24	4	277.25	1	282.00	276.50	3	3,067	0.10%
2021/12/23	6	281.50	6	279.75	281.00	0	3,102	0.00%
2021/12/22	5	278.50	0	0.00	275.50	5	3,196	0.16%
2021/12/17	2	278.25	0	0.00	276.50	2	3,522	0.06%
2021/12/16	2	280.75	1	283.00	282.50	1	3,690	0.03%
2021/12/13	2	276.75	0	0.00	279.00	2	3,776	0.05%
2021/12/10	0	0.00	20	277.25	280.00	-20	3,791	-0.53%
2021/12/07	21	282.14	1	279.50	278.00	20	3,726	0.54%
2021/12/02	0.3	269.00	0	0.00	269.00	0.3	3,709	0.01%
2021/11/30	1	280.00	2	284.75	280.00	-1	3,673	-0.03%
2021/11/29	0	0.00	18	275.00	280.00	-18	3,617	-0.50%
2021/11/25	12	267.38	52.2	262.04	269.50	-40.2	3,423	-1.17%
2021/11/24	7	244.57	12.1	240.33	245.00	-5.1	3,223	-0.16%
2021/11/22	0	0.00	1	233.50	233.00	-1	3,163	-0.03%
2021/11/19	4.1	228.00	0	0.00	227.50	4.1	3,205	0.13%
2021/11/18	2	229.00	2	232.00	232.00	0	3,259	0.00%
2021/11/17	2	234.00	1	232.50	233.00	1	3,299	0.03%
2021/11/16	3	231.00	1	231.50	233.00	2	3,376	0.06%
2021/11/15	14	236.25	4	234.00	234.00	10	3,504	0.29%
2021/11/12	0	0.00	1	234.00	232.00	-1	3,568	-0.03%
2021/11/11	0	0.00	5	229.90	229.50	-5	3,612	-0.14%
2021/11/10	4	231.00	0	0.00	231.00	4	3,631	0.11%
2021/11/09	0	0.00	0.3	233.00	232.00	-0.3	3,672	-0.01%
2021/11/08	0.1	228.50	1.1	229.91	230.00	-1.1	3,693	-0.03%
2021/11/04	11	232.95	1	231.50	231.50	10	3,773	0.27%
2021/11/03	0	0.00	1	232.00	232.00	-1	3,768	-0.03%
2021/11/02	2	231.50	3	230.83	228.50	-1	3,741	-0.03%
2021/11/01	3.1	234.15	7	236.50	234.00	-4	3,739	-0.11%
2021/10/29	24.1	238.96	17.2	244.02	240.50	6.9	3,719	0.18%
2021/10/28	3	240.50	4.1	241.68	240.50	-1.1	3,647	-0.03%
2021/10/27	1	226.02	1	227.50	227.50	0	3,510	0.00%
2021/10/26	1	218.50	2.1	219.00	218.00	-1.1	3,505	-0.03%
2021/10/25	1.1	218.44	1	217.50	218.00	0.1	3,543	0.00%
2021/10/21	1	218.00	0	0.00	212.50	1	3,630	0.03%
2021/10/20	2.1	217.76	2	218.00	217.00	0.1	3,648	0.00%
2021/10/19	0.3	216.50	2	219.25	215.00	-1.7	3,662	-0.05%
2021/10/18	0	0.00	0	210.50	207.00	0	3,643	0.00%
2021/10/15	10	211.45	10	208.05	211.50	0	3,713	0.00%
2021/10/14	1	206.00	2	206.24	206.50	-1	3,801	-0.03%
2021/10/13	0	0.00	5	201.50	200.00	-5	3,932	-0.13%
2021/10/08	1	212.50	11.1	215.59	214.50	-10.1	4,063	-0.25%
2021/10/07	16	206.97	10	212.00	211.50	6	4,235	0.14%
2021/10/06	10	203.20	12	214.00	203.00	-2	4,424	-0.05%
2021/10/05	10	212.00	0	0.00	218.00	10	4,455	0.22%
2021/10/04	0	0.00	1	212.50	209.50	-1	4,614	-0.02%
2021/10/01	0	0.00	2	210.00	210.00	-2	4,708	-0.04%
2021/09/29	1.1	221.02	2	213.75	214.50	-0.9	4,766	-0.02%
2021/09/28	1.1	225.60	0	0.00	228.00	1.1	4,759	0.02%
2021/09/27	7	227.71	2	226.75	226.00	5	4,791	0.10%
2021/09/24	9	239.50	2	242.50	238.00	7	4,799	0.15%
2021/09/23	14.1	247.46	19.2	240.55	249.00	-5.1	4,906	-0.10%
2021/09/22	2	229.25	2	232.50	232.50	0	4,880	0.00%
2021/09/17	2	229.00	1	229.00	227.50	1	4,910	0.02%
2021/09/16	0	0.00	2	226.00	231.00	-2	4,935	-0.04%
2021/09/15	1	217.00	1	219.50	219.50	0	4,949	0.00%
2021/09/14	1	220.00	1	222.00	222.50	0	5,053	0.00%
2021/09/10	2	224.00	0	0.00	225.00	2	5,283	0.04%
2021/09/09	1	223.00	1	226.00	226.50	0	5,360	0.00%
2021/09/08	2	217.00	13	221.23	221.50	-11	5,474	-0.20%
2021/09/07	2	229.00	0	0.00	228.00	2	5,560	0.04%
2021/09/06	9	236.17	3	232.00	231.00	6	5,819	0.10%
2021/09/03	2	229.50	1.1	229.32	232.00	0.9	6,323	0.01%
2021/09/02	10	232.90	11	235.82	232.00	-1	6,761	-0.01%
2021/09/01	11	237.00	11.1	234.34	237.00	-0.1	6,895	0.00%
2021/08/31	0	0.00	0.1	233.00	234.00	-0.1	6,924	0.00%
2021/08/26	2	230.75	1	232.00	232.00	1	6,934	0.01%
2021/08/25	1	234.50	1	237.00	234.00	0	6,919	0.00%
2021/08/24	4	237.75	1	237.50	236.50	3	6,895	0.04%
2021/08/23	1	231.00	3	232.00	231.50	-2	6,849	-0.03%
2021/08/20	24	233.44	20.5	231.15	235.50	3.5	6,776	0.05%
2021/08/19	1	233.00	8.1	230.56	228.00	-7.1	6,662	-0.11%
2021/08/18	6	221.13	7.1	219.35	222.50	-1	6,518	-0.02%
2021/08/17	2	212.98	4	213.13	208.00	-2	6,446	-0.03%
2021/08/16	0	0.00	5	204.40	205.00	-5	6,403	-0.08%
2021/08/13	1	209.00	0	0.00	208.00	1	6,388	0.02%
2021/08/12	0	0.00	0.3	218.20	220.50	-0.3	6,348	0.00%
2021/08/11	0.3	214.37	0	0.00	212.50	0.3	6,325	0.01%
2021/08/10	0.1	213.30	1	212.50	215.50	-0.9	6,296	-0.01%
2021/08/09	1.1	218.58	1	217.00	215.50	0.1	6,287	0.00%
2021/08/05	0	0.00	1	222.93	222.50	-1	6,370	-0.02%
2021/08/04	1.1	219.09	0	0.00	218.50	1.1	6,424	0.02%
2021/08/03	1	222.00	2	221.00	223.00	-1	6,436	-0.02%
2021/07/30	2	232.00	2	223.00	225.00	0	6,417	0.00%
2021/07/29	2	230.25	1	228.00	229.00	1	6,430	0.02%
2021/07/28	0	0.00	2.1	228.22	230.00	-2.1	6,440	-0.03%
2021/07/27	13	231.96	28.1	233.58	231.00	-15.1	6,431	-0.23%
2021/07/26	1	232.50	1	235.00	236.00	0	6,489	0.00%
2021/07/23	6	232.98	4	229.50	230.50	2	6,497	0.03%
2021/07/22	3.3	236.18	8.2	233.74	235.00	-4.9	6,497	-0.07%
2021/07/21	1.3	237.37	4.1	237.63	236.00	-2.8	6,487	-0.04%
2021/07/20	8.2	237.98	5	234.60	231.00	3.2	6,444	0.05%
2021/07/19	25	243.88	15	242.87	242.50	10	6,365	0.16%
2021/07/16	1	235.00	2.3	232.87	238.50	-1.3	6,324	-0.02%
2021/07/15	15.1	228.49	14	228.11	229.00	1.1	6,315	0.02%
2021/07/14	22	229.00	19	227.00	231.00	3	6,357	0.05%
2021/07/13	2	222.75	9.1	225.89	223.50	-7.1	6,213	-0.11%
2021/07/12	8	216.75	4	216.75	216.00	4	5,986	0.07%
2021/07/09	6	220.50	4	222.00	218.50	2	5,895	0.03%
2021/07/07	0.1	218.00	0.1	218.29	217.00	0	5,702	0.00%
2021/07/06	18.2	218.43	20	220.43	218.00	-1.8	5,637	-0.03%
2021/07/05	17.1	220.54	15	217.87	223.00	2.1	5,602	0.04%
2021/07/02	0	0.00	2.4	215.71	216.50	-2.4	5,516	-0.04%
2021/07/01	1	217.50	1	209.00	210.00	0	5,441	0.00%
2021/06/30	16.2	224.88	22	222.82	218.00	-5.8	5,335	-0.11%
2021/06/29	4	223.46	5	224.40	235.00	-1	5,040	-0.02%
2021/06/28	0	0.00	15	214.50	214.00	-15	4,878	-0.31%
2021/06/25	16	213.38	17	216.50	213.50	-1	4,808	-0.02%
2021/06/24	17	214.62	2	214.25	215.50	15	4,769	0.31%
2021/06/23	1	209.00	3	209.83	213.50	-2	4,707	-0.04%
2021/06/22	31	207.13	18	216.33	204.50	13	4,599	0.28%
2021/06/21	0	0.00	3	210.83	213.50	-3	4,411	-0.07%
2021/06/18	4	211.38	5	211.80	212.00	-1	4,352	-0.02%
2021/06/17	19	213.55	23	211.67	214.00	-4	4,266	-0.09%
2021/06/16	12	208.29	2.1	210.29	210.00	9.9	4,131	0.24%
2021/06/15	17	208.26	24	208.06	207.50	-7	3,979	-0.18%
2021/06/11	24.2	200.43	20.3	202.99	202.00	3.9	3,694	0.11%
2021/06/10	8	195.94	6.4	193.82	196.50	1.6	3,145	0.05%
2021/06/09	6.1	175.73	8	176.80	179.00	-1.9	2,673	-0.07%
2021/06/08	2	164.30	4	166.38	168.50	-2	2,532	-0.08%
2021/06/07	3	159.50	1	163.00	162.50	2	2,494	0.08%
2021/06/02	0	0.00	1	163.50	160.00	-1	2,478	-0.04%
2021/06/01	0	0.00	1	162.50	162.50	-1	2,505	-0.04%
2021/05/31	1	162.00	2	164.00	164.00	-1	2,524	-0.04%
2021/05/28	0	0.00	5	159.50	158.50	-5	2,522	-0.20%
2021/05/26	1	160.00	3	160.00	159.50	-2	2,751	-0.07%
2021/05/21	0	0.00	9	159.00	156.50	-9	2,900	-0.31%
2021/05/20	9	158.61	0	0.00	156.50	9	2,927	0.31%
2021/05/19	1	158.50	0	0.00	158.50	1	3,030	0.03%
2021/05/18	0	0.00	6	155.83	159.00	-6	3,058	-0.20%
2021/05/17	4	151.50	0	0.00	155.00	4	3,084	0.13%
2021/05/14	0	0.00	10	157.25	157.00	-10	3,134	-0.32%
2021/05/13	0	0.00	1	152.50	151.50	-1	3,092	-0.03%
2021/05/12	2	152.25	0.1	149.50	150.00	2	3,057	0.06%
2021/05/11	4.1	160.22	0	0.00	161.00	4.1	2,989	0.14%
2021/05/10	2.2	168.07	0	0.00	168.00	2.2	2,951	0.07%
2021/05/07	1.1	168.09	2	170.75	172.50	-0.9	2,970	-0.03%
2021/05/06	1	169.00	0	0.00	166.50	1	2,982	0.03%
2021/05/05	10	168.55	4.5	172.19	165.00	5.5	2,958	0.19%
2021/05/04	8	172.25	4	173.50	173.00	4	2,940	0.14%
2021/05/03	3	179.83	6	181.67	179.50	-3	2,904	-0.10%
2021/04/28	3	177.67	2	178.00	178.50	1	2,868	0.03%
2021/04/27	3	180.50	2	181.50	182.00	1	2,856	0.04%
2021/04/26	19	181.84	16.2	181.00	182.00	2.9	2,860	0.10%
2021/04/23	1.2	177.20	0	0.00	179.50	1.2	2,857	0.04%
2021/04/22	6	181.17	7	178.57	175.00	-1	2,904	-0.03%
2021/04/21	3.2	176.50	6	176.92	181.00	-2.8	2,884	-0.10%
2021/04/20	2.2	174.14	1.7	175.12	175.50	0.5	2,832	0.02%
2021/04/19	0	0.00	1	170.00	169.50	-1	2,750	-0.04%
2021/04/14	1	168.00	4	173.88	169.00	-3	2,753	-0.11%
2021/04/13	1	166.50	8	168.56	167.00	-7	2,743	-0.26%
2021/04/12	1	170.50	0	0.00	170.00	1	2,787	0.04%
2021/04/09	3	170.83	3	171.67	169.00	0	2,815	0.00%
2021/04/08	2.5	171.30	2	171.25	171.50	0.5	2,808	0.02%
2021/03/30	2	169.75	1	171.00	170.00	1	2,831	0.04%
2021/03/29	0	0.00	2	170.25	171.00	-2	2,947	-0.07%
2021/03/26	0	0.00	5	166.50	166.50	-5	2,930	-0.17%
2021/03/23	1	170.50	2	170.25	169.00	-1	2,947	-0.03%
2021/03/22	1	170.00	1	169.00	170.00	0	2,968	0.00%
2021/03/17	3	168.50	1	168.50	168.00	2	3,038	0.07%
2021/03/15	1	169.00	0	0.00	168.50	1	3,166	0.03%
2021/03/12	4	171.13	1	170.00	169.50	3	3,180	0.09%
2021/03/11	0	0.00	1	167.50	167.50	-1	3,187	-0.03%
2021/03/08	2	169.50	0	0.00	166.00	2	3,191	0.06%
2021/03/05	3	169.16	0	0.00	167.50	3	3,185	0.09%
2021/03/04	3	171.01	3	171.00	170.00	0	3,169	0.00%
2021/03/03	3	170.83	4.1	169.44	172.00	-1.1	3,145	-0.03%
2021/03/02	12	169.67	11.1	172.55	169.00	0.9	3,132	0.03%
2021/02/26	2.1	164.93	4	166.00	169.00	-1.9	3,074	-0.06%
2021/02/25	8.1	164.18	0	0.00	163.00	8.1	2,982	0.27%
2021/02/24	2	171.75	1	166.50	166.50	1	2,927	0.03%
2021/02/22	13	168.50	13	169.96	168.50	0	3,006	0.00%
2021/02/19	3.1	169.16	3	170.17	169.00	0.1	3,025	0.00%
2021/02/17	20	163.50	10	165.00	164.00	10	3,109	0.32%
2021/02/05	3.1	162.14	3	161.17	161.50	0.1	3,085	0.00%
2021/02/02	0	0.00	10	155.00	155.00	-10	3,051	-0.33%
2021/02/01	11	150.50	1	151.50	152.50	10	3,051	0.33%
2021/01/29	2	151.25	0	0.00	150.50	2	3,059	0.07%
2021/01/28	1	157.00	0	0.00	156.50	1	3,028	0.03%
2021/01/27	0	0.00	1	162.00	162.50	-1	3,002	-0.03%
2021/01/26	0	0.00	2	161.50	161.00	-2	3,034	-0.07%
2021/01/25	1	160.00	0	0.00	161.00	1	3,053	0.03%
2021/01/22	0	0.00	5	160.00	161.50	-5	3,034	-0.16%
2021/01/21	1.1	156.00	2	157.75	156.00	-0.9	2,990	-0.03%
2021/01/20	3	155.67	0	0.00	155.00	3	2,978	0.10%
2021/01/19	2	158.25	0	0.00	158.50	2	2,944	0.07%
2021/01/18	2	156.75	1	158.50	159.50	1	2,926	0.03%
2021/01/15	8	162.00	13.2	164.57	161.00	-5.2	2,897	-0.18%
2021/01/14	8	165.50	13	162.15	165.50	-5	2,845	-0.18%
2021/01/13	1	157.50	3	160.00	159.50	-2	2,762	-0.07%
2021/01/12	1	158.00	0	0.00	157.00	1	2,771	0.04%
2021/01/11	1	161.00	4	160.50	161.00	-3	2,833	-0.11%
2021/01/08	1	159.00	6	159.08	159.00	-5	2,821	-0.18%
2021/01/06	11	156.50	14	160.89	155.50	-3	2,791	-0.11%
2021/01/05	1	159.50	2	159.25	159.00	-1	2,719	-0.04%
2021/01/04	1	157.00	0	0.00	156.50	1	2,691	0.04%
2020/12/31	0	0.00	3	157.33	157.00	-3	2,668	-0.11%
2020/12/30	2.1	155.54	3	155.83	155.50	-0.9	2,650	-0.03%
2020/12/28	1	157.50	2	157.00	157.00	-1	2,691	-0.04%
2020/12/25	1	158.00	0	0.00	157.50	1	2,700	0.04%
2020/12/24	5	158.90	0	0.00	157.50	5	2,711	0.18%
2020/12/23	0	0.00	1	159.50	157.00	-1	2,705	-0.04%
2020/12/22	0	0.00	1	153.00	153.00	-1	2,671	-0.04%
2020/12/18	1	155.00	2	156.00	155.00	-1	2,683	-0.04%
2020/12/17	1	154.00	3	155.50	154.50	-2	2,677	-0.07%
2020/12/16	0	0.00	4	152.63	154.50	-4	2,675	-0.15%
2020/12/15	4	150.63	15	152.83	150.50	-11	2,676	-0.41%
2020/12/14	5	154.40	0	0.00	155.50	5	2,674	0.19%
2020/12/11	4	152.38	0	0.00	153.00	4	2,705	0.15%
2020/12/10	8	155.94	3	157.00	155.00	5	2,689	0.19%
2020/12/09	2	160.75	2	160.75	161.00	0	2,652	0.00%
2020/12/08	10	156.50	1	157.00	156.00	9	2,668	0.34%
2020/12/04	1	156.50	5	157.70	157.00	-4	2,721	-0.15%
2020/12/03	5	158.70	2	158.75	159.00	3	2,756	0.11%
2020/12/01	1	156.50	0	0.00	157.00	1	2,856	0.04%
2020/11/30	5	156.70	4	158.00	156.00	1	2,910	0.03%
2020/11/27	6	156.67	10	155.80	157.00	-4	2,904	-0.14%
2020/11/26	1	153.00	0	0.00	155.00	1	2,900	0.03%
2020/11/25	5	153.40	2	152.75	152.50	3	2,910	0.10%
2020/11/23	1	155.50	0	0.00	156.00	1	2,957	0.03%
2020/11/20	4	154.88	1	156.50	156.50	3	2,964	0.10%
2020/11/19	7	156.07	7	155.36	155.50	0	2,993	0.00%
2020/11/18	1	159.50	6	160.00	160.00	-5	2,919	-0.17%
2020/11/17	10	162.70	13	166.50	162.00	-3	2,946	-0.10%
2020/11/16	1	164.00	14	162.04	163.00	-13	3,021	-0.43%
2020/11/13	0	0.00	11	150.00	153.50	-11	2,923	-0.38%
2020/11/12	4	153.00	3	152.50	153.00	1	2,918	0.03%
2020/11/11	0	0.00	4	152.25	152.50	-4	2,920	-0.14%
2020/11/10	0	0.00	16	148.50	147.50	-16	2,892	-0.55%
2020/11/09	5	146.60	0	0.00	147.50	5	2,891	0.17%
2020/11/06	3	147.50	0	0.00	146.50	3	2,897	0.10%
2020/11/05	15	147.50	5	148.30	147.50	10	2,907	0.34%
2020/11/04	1	149.00	1	149.00	148.00	0	2,951	0.00%
2020/11/03	2	145.00	0	0.00	145.50	2	2,976	0.07%
2020/11/02	2	147.00	10	145.50	146.50	-8	2,998	-0.27%
2020/10/29	1	146.00	1	150.50	151.00	0	3,088	0.00%
2020/10/27	0	0.00	1	153.00	153.50	-1	3,302	-0.03%
2020/10/22	1	153.50	0	0.00	154.50	1	3,432	0.03%
2020/10/21	1	155.50	0	0.00	156.00	1	3,451	0.03%
2020/10/20	0	0.00	1	157.00	156.50	-1	3,530	-0.03%
2020/10/19	0	0.00	6	155.50	156.00	-6	3,701	-0.16%
2020/10/15	1	147.50	1	150.00	150.00	0	3,715	0.00%
2020/10/13	1	148.00	1	149.50	148.00	0	3,778	0.00%
2020/10/12	3	150.67	0	0.00	149.50	3	3,795	0.08%
2020/10/08	0	0.00	5	152.00	152.50	-5	3,848	-0.13%
2020/10/07	0	0.00	1	152.50	153.50	-1	4,063	-0.02%
2020/10/06	6	153.00	13	153.62	153.00	-7	4,085	-0.17%
2020/10/05	7	149.00	12	147.71	149.00	-5	4,092	-0.12%
2020/09/30	22	145.91	3	146.00	146.00	19	4,134	0.46%
2020/09/28	1	143.50	0	0.00	143.00	1	4,235	0.02%
2020/09/25	15	144.73	9	144.11	144.50	6	4,297	0.14%
2020/09/24	6	150.00	0	0.00	150.00	6	4,313	0.14%
2020/09/23	0	0.00	1	156.00	152.50	-1	4,365	-0.02%
2020/09/22	0	0.00	1	154.00	154.00	-1	4,421	-0.02%
2020/09/21	0	0.00	5	155.50	155.00	-5	4,457	-0.11%
2020/09/18	9	159.11	17	158.53	159.00	-8	4,554	-0.18%
2020/09/17	0	0.00	6	157.67	158.00	-6	4,590	-0.13%
2020/09/16	2	156.75	0	0.00	156.50	2	4,614	0.04%
2020/09/15	19	156.26	10	155.65	156.00	9	4,610	0.20%
2020/09/14	6	150.50	6	156.00	156.00	0	4,646	0.00%
2020/09/11	10	151.00	0	0.00	149.50	10	4,703	0.21%
2020/09/10	0	0.00	6	158.33	154.00	-6	4,749	-0.13%
2020/09/09	8	153.06	0	0.00	155.50	8	4,846	0.17%
2020/09/08	4	157.38	1	155.00	156.50	3	4,825	0.06%
2020/09/07	8	162.06	2	162.00	158.50	6	4,823	0.12%
2020/09/04	3	165.33	9	167.89	169.00	-6	4,819	-0.12%
2020/09/03	3	169.67	3	173.83	167.00	0	4,822	0.00%
2020/09/02	0	0.00	3	173.00	172.50	-3	4,812	-0.06%
2020/09/01	8	171.50	0	0.00	171.50	8	4,829	0.17%
2020/08/31	10	169.90	0	0.00	170.00	10	4,861	0.21%
2020/08/28	3.2	172.93	7	173.00	171.00	-3.9	4,879	-0.08%
2020/08/27	7	176.57	6	178.67	175.00	1	4,868	0.02%
2020/08/26	1	176.00	0	0.00	176.00	1	4,822	0.02%
2020/08/25	5	176.20	6	177.25	175.00	-1	4,831	-0.02%
2020/08/24	3	170.50	3	171.50	172.00	0	4,779	0.00%
2020/08/21	4	170.75	3	170.83	171.50	1	4,811	0.02%
2020/08/20	5	164.30	7	160.43	160.00	-2	4,824	-0.04%
2020/08/19	1	167.50	0	0.00	167.50	1	4,844	0.02%
2020/08/18	0.1	169.00	0	0.00	168.00	0.1	4,938	0.00%
2020/08/17	1	170.50	1	171.00	170.00	0	5,018	0.00%
2020/08/13	2	169.50	0	0.00	169.00	2	5,247	0.04%
2020/08/12	0	0.00	0	171.00	170.50	0	5,302	0.00%
2020/08/10	3	169.83	0	0.00	169.00	3	5,505	0.05%
2020/08/07	10	171.85	0	0.00	174.00	10	5,513	0.18%
2020/08/06	1	174.50	6	174.33	175.00	-5	5,573	-0.09%
2020/08/05	0	0.00	11	179.55	179.50	-11	5,582	-0.20%
2020/08/04	3.1	179.90	2	180.25	177.00	1.1	5,671	0.02%
2020/08/03	10	174.45	8	178.31	174.00	2	5,793	0.03%
2020/07/31	3	176.00	4	174.63	177.00	-1	5,763	-0.02%
2020/07/28	2	167.50	0	0.00	167.00	2	6,064	0.03%
2020/07/27	1	168.50	0	0.00	169.50	1	6,095	0.02%
2020/07/24	5	168.30	3	171.33	168.00	2	6,096	0.03%
2020/07/23	4	172.63	13	171.96	173.00	-9	6,042	-0.15%
2020/07/22	14	164.32	10	164.50	164.00	4	5,865	0.07%
2020/07/21	9	164.00	9	160.00	164.00	0	5,847	0.00%
2020/07/20	1	159.50	7	159.14	160.00	-6	5,800	-0.10%
2020/07/17	3	157.17	4	159.50	156.00	-1	5,783	-0.02%
2020/07/16	1	158.50	0	0.00	159.50	1	5,789	0.02%
2020/07/15	7	160.93	3	159.50	158.50	4	5,784	0.07%
2020/07/14	67.5	159.47	50	163.07	160.00	17.5	5,768	0.30%
2020/07/10	6	157.50	16	157.88	156.00	-10	5,639	-0.18%
2020/07/09	1	163.00	2	161.50	161.50	-1	5,612	-0.02%
2020/07/08	1	161.50	4	161.88	163.00	-3	5,584	-0.05%
2020/07/07	9	165.06	6	163.00	162.00	3	5,555	0.05%
2020/07/06	15	167.20	12	168.13	167.00	3	5,503	0.05%
2020/07/03	8	165.38	3	165.83	166.50	5	5,485	0.09%
2020/07/02	2	162.75	1	163.50	162.50	1	5,469	0.02%
2020/07/01	2	160.00	5.3	159.63	159.50	-3.3	5,525	-0.06%
2020/06/29	0	0.00	3	158.83	158.50	-3	5,470	-0.05%
2020/06/24	1	154.50	0	0.00	154.50	1	5,387	0.02%
2020/06/23	4	156.88	14	157.36	156.00	-10	5,381	-0.19%
2020/06/22	1	160.50	2	159.75	159.00	-1	5,388	-0.02%
2020/06/19	12	160.75	12	162.00	161.00	0	5,449	0.00%
2020/06/18	0	0.00	21	161.48	162.50	-21	5,435	-0.39%
2020/06/17	5	156.20	18	156.33	158.00	-13	5,378	-0.24%
2020/06/16	6	156.50	10	154.75	159.00	-4	5,352	-0.07%
2020/06/15	10	149.55	16	149.69	149.50	-6	5,300	-0.11%
2020/06/12	1	144.50	1	146.50	149.00	0	5,341	0.00%
2020/06/11	9	149.06	9	157.06	149.00	0	5,362	0.00%
2020/06/10	8	154.94	8	152.50	155.00	0	5,315	0.00%
2020/06/09	4	152.50	8	151.50	151.50	-4	5,398	-0.07%
2020/06/08	0	0.00	2	149.75	148.50	-2	5,491	-0.04%
2020/06/05	8	148.50	8	148.25	148.00	0	5,509	0.00%
2020/06/04	1	150.50	1	152.50	152.00	0	5,543	0.00%
2020/06/03	0	0.00	1	151.00	151.00	-1	5,575	-0.02%
2020/06/01	0	0.00	1	150.00	150.00	-1	5,617	-0.02%
2020/05/29	6	149.33	0	0.00	147.50	6	5,609	0.11%
2020/05/28	4	149.63	1	149.50	148.00	3	5,641	0.05%
2020/05/27	12	152.46	14	153.43	152.00	-2	5,630	-0.04%
2020/05/26	14	152.82	24	151.60	153.00	-10	5,605	-0.18%
2020/05/25	4	148.25	3	146.33	148.00	1	5,467	0.02%
2020/05/22	10	143.55	12	146.13	143.00	-2	5,360	-0.04%
2020/05/21	7	147.14	16	145.19	147.00	-9	5,300	-0.17%
2020/05/20	0	0.00	4	135.25	135.50	-4	5,122	-0.08%
2020/05/19	4	134.63	3	136.33	135.00	1	5,135	0.02%
2020/05/18	23	136.33	11	134.91	134.00	12	5,106	0.23%
2020/05/15	2	141.50	15	140.43	144.00	-13	4,946	-0.26%
2020/05/14	5	142.90	3	144.17	141.00	2	4,963	0.04%
2020/05/13	4	143.13	4	145.13	145.50	0	4,927	0.00%
2020/05/12	3	144.67	2	144.50	144.00	1	4,894	0.02%
2020/05/11	20	146.53	34	146.60	146.00	-14	4,952	-0.28%
2020/05/08	21	142.86	23	141.63	144.00	-2	4,862	-0.04%
2020/05/07	7	137.57	3	137.33	137.50	4	4,729	0.08%
2020/05/06	18	133.97	5	134.20	134.00	13	4,677	0.28%
2020/05/05	31	133.05	3	134.50	132.00	28	4,652	0.60%
2020/05/04	21	131.07	4	131.38	130.50	17	4,519	0.38%
2020/04/30	5	127.40	3	127.33	130.00	2	4,509	0.04%
2020/04/29	4	124.50	5	124.10	124.50	-1	4,588	-0.02%
2020/04/28	4	123.50	9	122.28	123.50	-5	4,750	-0.11%
2020/04/27	5	121.50	0	0.00	122.00	5	4,804	0.10%
2020/04/24	1	120.50	1	122.50	120.50	0	4,819	0.00%
2020/04/23	1	123.00	0	0.00	123.00	1	4,852	0.02%
2020/04/22	0	0.00	4	121.00	121.50	-4	4,857	-0.08%
2020/04/21	5	122.00	2	123.75	121.00	3	4,895	0.06%
2020/04/20	0	0.00	2	124.75	124.50	-2	4,968	-0.04%
2020/04/17	3	125.50	4	124.88	123.00	-1	5,041	-0.02%
2020/04/16	14	123.50	0	0.00	123.50	14	5,017	0.28%
2020/04/15	1	123.00	1	122.50	123.00	0	5,046	0.00%
2020/04/14	1	119.50	0	0.00	120.00	1	5,035	0.02%
2020/04/13	0	0.00	11	117.50	117.00	-11	5,095	-0.22%
2020/04/10	0	0.00	3	116.00	117.00	-3	5,134	-0.06%
2020/04/09	0	0.00	1	116.00	115.00	-1	5,231	-0.02%
2020/04/08	3	116.17	5	118.00	117.00	-2	5,322	-0.04%
2020/04/07	6	116.50	1	116.00	116.00	5	5,334	0.09%
2020/04/06	9	113.00	9	110.89	114.00	0	5,373	0.00%
2020/04/01	1	107.00	0	0.00	107.00	1	5,386	0.02%
2020/03/31	4	106.75	2	109.25	106.00	2	5,684	0.04%
2020/03/30	1	103.50	1	106.50	108.00	0	5,909	0.00%
2020/03/26	0	0.00	100	106.10	106.50	-100	5,861	-1.71%
2020/03/25	101	106.50	5	106.50	105.50	96	5,822	1.65%	大買/
2020/03/24	1	96.40	69.1	98.69	99.60	-68.1	5,763	-1.18%
2020/03/23	6	94.02	6	94.10	92.60	0	5,773	0.00%
2020/03/20	72	97.44	6	96.87	97.50	66	5,760	1.15%
2020/03/19	12	92.21	3	92.97	90.00	9	5,736	0.16%
2020/03/18	0	0.00	1	102.50	100.00	-1	5,755	-0.02%
2020/03/17	1	105.00	11	101.36	101.00	-10	5,731	-0.17%
2020/03/16	0	0.00	3	108.83	104.50	-3	5,664	-0.05%
2020/03/13	22	106.45	3	107.00	109.00	19	5,656	0.34%
2020/03/12	8	118.38	2	116.75	115.50	6	5,564	0.11%
2020/03/11	7	125.50	6	126.00	125.50	1	5,449	0.02%
2020/03/10	6	124.58	7	122.79	125.50	-1	5,433	-0.02%
2020/03/09	4	121.25	11	124.50	119.00	-7	5,367	-0.13%
2020/03/05	10	123.60	1	125.00	123.50	9	5,330	0.17%
2020/03/04	1	122.00	0	0.00	122.50	1	5,336	0.02%
2020/03/03	0	0.00	7	123.57	123.50	-7	5,354	-0.13%
2020/03/02	2	117.50	1	119.00	119.00	1	5,356	0.02%
2020/02/27	7	119.86	11	127.05	120.00	-4	5,411	-0.07%
2020/02/26	3	127.50	0	0.00	128.00	3	5,350	0.06%
2020/02/21	3	126.67	3	125.50	125.50	0	5,418	0.00%
2020/02/20	1	128.50	0	0.00	127.50	1	5,410	0.02%
2020/02/18	1	129.00	0	0.00	128.50	1	5,441	0.02%
2020/02/17	1	127.50	4	129.63	128.50	-3	5,496	-0.05%
2020/02/14	0	0.00	2	128.25	128.50	-2	5,517	-0.04%
2020/02/13	10	127.55	15	127.83	127.50	-5	5,663	-0.09%
2020/02/12	158	127.02	35	124.86	127.50	123	5,725	2.15%	大買/鉅額交易
2020/02/11	1	120.00	7	120.43	120.50	-6	5,696	-0.11%
2020/02/10	8	117.19	12	117.13	117.50	-4	5,887	-0.07%
2020/02/07	1	118.00	24	118.63	117.50	-23	6,058	-0.38%
2020/02/06	2	120.00	21	119.57	121.00	-19	6,165	-0.31%
2020/02/05	3	118.00	62	116.79	118.50	-59	6,355	-0.93%
2020/02/04	11	117.50	51	118.43	119.50	-40	6,449	-0.62%
2020/02/03	3	110.17	27	106.63	112.00	-24	6,647	-0.36%
2020/01/31	4	116.13	1	117.00	115.50	3	6,521	0.05%
2020/01/30	4	123.00	1	123.00	122.50	3	6,415	0.05%
2020/01/20	0	0.00	1	136.00	136.00	-1	6,360	-0.02%
2020/01/17	12	135.42	14	135.07	135.50	-2	6,369	-0.03%
2020/01/16	8	132.44	7	134.50	134.50	1	6,364	0.02%
2020/01/15	1	133.00	0	0.00	132.00	1	6,397	0.02%
2020/01/14	12	135.79	20.1	134.51	136.00	-8.1	6,455	-0.13%
2020/01/13	8	133.56	8	132.81	134.50	0	6,416	0.00%
2020/01/10	5	129.40	3	129.67	129.00	2	6,453	0.03%
2020/01/09	2	130.00	1	133.00	131.00	1	6,502	0.02%
2020/01/07	6	131.17	9	129.06	129.50	-3	6,544	-0.05%
2020/01/06	1	131.50	3	131.83	132.00	-2	6,526	-0.03%
2020/01/03	8	135.63	33	134.91	133.00	-25	6,586	-0.38%
2020/01/02	26	137.63	6	137.00	137.50	20	6,633	0.30%
2019/12/31	2	137.00	9	137.72	137.00	-7	6,621	-0.11%
2019/12/30	3	136.17	9	136.28	136.50	-6	6,600	-0.09%
2019/12/27	36	135.60	57	136.92	135.00	-21	6,597	-0.32%
2019/12/26	41	134.52	59	135.75	135.50	-18	6,497	-0.28%
2019/12/25	32	129.92	52	130.91	131.50	-20	6,244	-0.32%
2019/12/24	1	125.50	2	125.00	125.00	-1	6,056	-0.02%
2019/12/23	0	0.00	2	124.50	125.00	-2	6,086	-0.03%
2019/12/19	1	125.00	2	124.25	124.50	-1	6,160	-0.02%
2019/12/13	10	123.50	8	123.50	123.50	2	6,311	0.03%
2019/12/12	4	121.63	0	0.00	121.00	4	6,307	0.06%
2019/12/11	2	122.25	2	122.50	122.00	0	6,443	0.00%
2019/12/09	1	124.50	6	123.75	123.00	-5	6,764	-0.07%
2019/12/06	3	123.00	0	0.00	123.00	3	6,779	0.04%
2019/12/05	3	124.00	0	0.00	123.00	3	6,943	0.04%
2019/12/03	0	0.00	20	122.50	122.50	-20	7,155	-0.28%
2019/12/02	21	120.67	0	0.00	120.00	21	7,182	0.29%
2019/11/29	4	122.13	0	0.00	122.00	4	7,139	0.06%
2019/11/28	4	126.38	3	125.50	125.50	1	7,159	0.01%
2019/11/27	19	127.08	9	126.50	127.00	10	7,234	0.14%
2019/11/26	6	126.00	10	125.75	126.00	-4	7,256	-0.06%
2019/11/25	0	0.00	0	122.00	122.00	0	7,193	0.00%
2019/11/22	10	121.35	7	121.93	121.00	3	7,273	0.04%
2019/11/21	4	119.25	2	120.50	121.00	2	7,340	0.03%
2019/11/20	3	121.67	5.5	121.09	121.50	-2.5	7,361	-0.03%
2019/11/19	5	125.10	4	124.88	125.00	1	7,409	0.01%
2019/11/18	8	126.63	4	125.75	124.50	4	7,413	0.05%
2019/11/15	23	126.93	9	126.67	126.50	14	7,478	0.19%
2019/11/14	1	125.00	3	125.83	126.00	-2	7,486	-0.03%
2019/11/13	3	124.83	4	125.00	125.50	-1	7,477	-0.01%
2019/11/12	1	121.50	7	122.79	124.00	-6	7,479	-0.08%
2019/11/11	7	119.50	3	118.33	117.50	4	7,539	0.05%
2019/11/08	10	119.45	1	121.00	119.00	9	7,534	0.12%
2019/11/07	9	121.56	0	0.00	121.00	9	7,592	0.12%
2019/11/06	20	126.53	6	128.25	125.00	14	7,518	0.19%
2019/11/05	7	130.79	5	133.30	130.50	2	7,426	0.03%
2019/11/04	4	131.50	1	130.50	131.00	3	7,382	0.04%
2019/11/01	2	129.75	3	131.17	133.00	-1	7,208	-0.01%
2019/10/31	6	130.67	22	131.20	127.50	-16	7,219	-0.22%
2019/10/30	2	125.50	0	0.00	125.50	2	7,228	0.03%
2019/10/29	3	126.67	0	0.00	126.00	3	7,315	0.04%
2019/10/28	1	129.00	1	129.50	129.50	0	7,375	0.00%
2019/10/25	1	128.00	0	0.00	128.00	1	7,378	0.01%
2019/10/24	5.1	127.82	1	128.50	129.00	4.1	7,422	0.06%
2019/10/23	4	128.88	2.1	127.55	128.00	1.9	7,488	0.03%
2019/10/22	1	131.00	9	132.11	130.50	-8	7,499	-0.11%
2019/10/21	20	129.00	14	129.04	128.50	6	7,552	0.08%
2019/10/18	2	127.25	4	127.38	127.50	-2	7,800	-0.03%
2019/10/17	3	123.33	1	124.50	124.50	2	7,819	0.03%
2019/10/16	1	121.50	2	122.50	122.50	-1	7,800	-0.01%
2019/10/15	6	125.92	0	0.00	123.50	6	7,789	0.08%
2019/10/14	12	126.58	5	127.60	126.50	7	7,838	0.09%
2019/10/09	22	120.64	21	123.50	124.00	1	7,876	0.01%
2019/10/08	27	127.54	20	125.00	125.00	7	7,870	0.09%
2019/10/07	6	130.25	5	130.40	131.50	1	7,906	0.01%
2019/10/04	2	127.50	2	127.75	127.50	0	7,970	0.00%
2019/10/03	2	124.00	0	0.00	126.50	2	7,966	0.03%
2019/10/01	2	127.00	2	128.00	129.50	0	7,933	0.00%
2019/09/27	10	125.50	0	0.00	125.50	10	7,941	0.13%
2019/09/26	6	130.92	2	131.00	130.00	4	7,968	0.05%
2019/09/24	4	130.63	0	0.00	128.50	4	8,341	0.05%
2019/09/23	2	130.00	0	0.00	130.50	2	8,363	0.02%
2019/09/20	3	133.50	3	132.00	133.00	0	8,474	0.00%
2019/09/19	6	132.50	8	131.94	132.00	-2	8,483	-0.02%
2019/09/18	29	134.26	6	136.00	134.50	23	8,440	0.27%
2019/09/17	2	139.75	4	139.63	140.00	-2	8,313	-0.02%
2019/09/16	4	136.88	18	138.58	139.00	-14	8,364	-0.17%
2019/09/12	10	136.05	23	135.33	136.00	-13	8,359	-0.16%
2019/09/11	6	130.00	23	130.00	130.00	-17	8,218	-0.21%
2019/09/10	5	127.80	25	128.06	127.50	-20	8,177	-0.24%
2019/09/09	41	128.55	3	131.50	128.00	38	8,163	0.47%
2019/09/06	24	137.27	28	136.43	135.50	-4	8,020	-0.05%
2019/09/05	12	136.42	84	137.24	139.50	-72	8,001	-0.90%
2019/08/30	7	138.14	1	139.50	132.00	6	8,096	0.07%
2019/08/29	0	0.00	5	132.00	136.50	-5	8,041	-0.06%
2019/08/28	0	0.00	5	135.50	135.50	-5	8,050	-0.06%
2019/08/27	8	134.31	5	134.80	133.50	3	8,051	0.04%
2019/08/26	3	133.67	0	0.00	131.50	3	8,014	0.04%
2019/08/23	1	134.50	1	137.00	139.00	0	7,968	0.00%
2019/08/22	22	138.14	2	140.00	139.50	20	7,947	0.25%
2019/08/21	1	136.50	1	137.00	137.00	0	7,910	0.00%
2019/08/20	4	137.88	14	137.57	135.50	-10	7,986	-0.13%
2019/08/19	6	134.25	5	134.70	134.00	1	7,943	0.01%
2019/08/16	15	132.40	3	132.33	131.50	12	7,919	0.15%
2019/08/15	0	0.00	13	131.46	132.50	-13	7,896	-0.16%
2019/08/14	12	132.46	73	133.55	134.50	-61	7,857	-0.78%
2019/08/13	9	127.72	8	126.56	127.00	1	7,700	0.01%
2019/08/12	118	129.69	5	130.00	125.00	113	7,680	1.47%	大買/鉅額交易
2019/08/08	16	126.78	56	123.59	126.00	-40	7,580	-0.53%
2019/08/07	1	121.50	7	122.71	121.50	-6	7,480	-0.08%
2019/08/06	4	115.13	6	116.50	119.00	-2	7,366	-0.03%
2019/08/05	4	117.13	15	117.93	115.50	-11	7,333	-0.15%
2019/08/02	57	120.24	15	119.10	118.00	42	7,331	0.57%
2019/08/01	2	126.00	11.4	126.18	126.00	-9.4	7,255	-0.13%
2019/07/31	5	120.50	7	121.64	120.00	-2	6,983	-0.03%
2019/07/30	8	117.00	4	117.88	119.50	4	6,906	0.06%
2019/07/29	1	121.50	0	0.00	121.50	1	6,894	0.01%
2019/07/26	2	124.75	1	124.00	124.00	1	6,936	0.01%
2019/07/25	2	122.75	4	123.00	123.00	-2	6,856	-0.03%
2019/07/24	0	0.00	8	118.88	120.50	-8	6,787	-0.12%
2019/07/23	0	0.00	21	120.36	119.50	-21	6,821	-0.31%
2019/07/22	5	120.50	26	119.29	121.50	-21	6,689	-0.31%
2019/07/19	8	114.38	16	114.53	115.00	-8	6,405	-0.12%
2019/07/18	0	0.00	3	109.50	109.00	-3	6,313	-0.05%
2019/07/17	3	111.33	3	112.67	110.00	0	6,334	0.00%
2019/07/16	2	113.50	10	113.30	111.00	-8	6,304	-0.13%
2019/07/15	2	111.50	7	112.21	113.00	-5	6,262	-0.08%
2019/07/12	4	108.88	9	109.56	110.00	-5	6,250	-0.08%
2019/07/11	15	107.53	5	108.50	108.50	10	6,257	0.16%
2019/07/10	14	103.29	9	103.83	102.50	5	6,288	0.08%
2019/07/09	1	100.00	3	100.13	101.00	-2	6,206	-0.03%
2019/07/08	11	100.45	6	99.88	99.10	5	6,186	0.08%
2019/07/05	1	99.90	0	0.00	100.50	1	6,183	0.02%
2019/07/04	2	99.80	2	100.75	101.00	0	6,247	0.00%
2019/07/03	4	100.75	50	99.90	99.80	-46	6,297	-0.73%
2019/07/02	8	101.63	7	103.29	102.50	1	6,275	0.02%
2019/07/01	22	99.23	55	101.17	103.00	-33	6,241	-0.53%
2019/06/28	32	94.07	18	93.46	93.70	14	5,961	0.23%
2019/06/27	31	96.37	11	96.84	95.60	20	6,064	0.33%
2019/06/26	3	95.17	0	0.00	94.80	3	6,140	0.05%
2019/06/25	2	94.55	5	94.74	94.80	-3	6,124	-0.05%
2019/06/24	3	94.63	1	95.90	94.70	2	6,214	0.03%
2019/06/21	20	97.31	0	0.00	95.10	20	6,306	0.32%
2019/06/20	34	97.12	21	97.73	98.50	13	6,166	0.21%
2019/06/19	37	93.81	51	93.88	95.70	-14	6,030	-0.23%
2019/06/18	1	91.10	2	91.40	91.40	-1	5,919	-0.02%
2019/06/17	3	90.20	3	91.03	90.10	0	5,896	0.00%
2019/06/14	7	90.00	1	88.40	88.50	6	5,878	0.10%
2019/06/13	30	91.74	7	92.56	90.10	23	5,873	0.39%
2019/06/12	15	91.53	8	91.05	91.70	7	5,956	0.12%
2019/06/11	4	89.00	9	89.90	88.30	-5	5,952	-0.08%
2019/06/10	0	0.00	7	86.20	87.00	-7	5,811	-0.12%
2019/06/06	2	82.20	1	81.90	82.00	1	5,772	0.02%
2019/06/05	0	0.00	2	84.85	84.20	-2	5,737	-0.03%
2019/06/04	9	84.17	5	85.06	83.40	4	5,710	0.07%
2019/06/03	5	86.60	3	86.60	85.90	2	5,677	0.04%
2019/05/31	0	0.00	3	84.53	85.90	-3	5,758	-0.05%
2019/05/30	0	0.00	6	82.83	82.90	-6	5,783	-0.10%
2019/05/29	6	78.90	1	80.30	80.00	5	5,862	0.09%
2019/05/28	2	81.25	0	0.00	80.00	2	5,885	0.03%
2019/05/27	7	80.66	2	83.10	81.70	5	5,889	0.08%
2019/05/24	17	85.71	1	86.20	84.70	16	5,874	0.27%
2019/05/23	3	87.10	2	86.55	86.00	1	5,909	0.02%
2019/05/22	1	90.50	1	92.90	88.30	0	5,997	0.00%
2019/05/21	1	86.60	3	89.80	90.60	-2	6,014	-0.03%
2019/05/20	1	86.50	3	86.77	87.60	-2	6,031	-0.03%
2019/05/17	4	92.00	31	90.29	89.90	-27	5,988	-0.45%
2019/05/16	28	95.18	2	95.55	92.70	26	6,015	0.43%
2019/05/15	0	0.00	1	97.50	97.90	-1	6,111	-0.02%
2019/05/13	2	95.10	15	94.68	92.80	-13	6,252	-0.21%
2019/05/10	10	99.90	0	0.00	97.50	10	6,207	0.16%
2019/05/09	4	98.60	5	101.00	98.60	-1	6,259	-0.02%
2019/05/08	4	96.08	5	94.96	97.90	-1	6,174	-0.02%
2019/05/07	10	95.35	3	94.97	94.60	7	6,146	0.11%
2019/05/06	26	94.42	25	94.89	93.40	1	6,159	0.02%
2019/05/03	8	99.44	3	99.13	100.50	5	6,090	0.08%
2019/05/02	2	98.55	1	98.90	98.80	1	6,254	0.02%
2019/04/29	2	98.45	2	98.30	97.50	0	6,528	0.00%
2019/04/25	2	103.00	1	102.00	102.00	1	6,748	0.01%
2019/04/24	2	102.50	4	102.38	103.50	-2	6,934	-0.03%
2019/04/23	5	104.00	4	106.50	103.50	1	6,876	0.01%
2019/04/22	3	108.17	3	110.33	107.50	0	6,782	0.00%
2019/04/19	2	108.25	0	0.00	107.00	2	6,710	0.03%
2019/04/18	7	108.36	0	0.00	107.50	7	6,646	0.11%
2019/04/17	21	111.19	27	111.48	111.50	-6	6,561	-0.09%
2019/04/16	11	108.23	6	105.92	109.00	5	6,455	0.08%
2019/04/15	21	103.12	0	0.00	102.00	21	6,270	0.33%
2019/04/12	1	100.50	0	0.00	100.50	1	6,194	0.02%
2019/04/11	0	0.00	9	103.22	101.50	-9	6,168	-0.15%
2019/04/10	1	101.00	2	103.25	103.50	-1	6,091	-0.02%
2019/04/09	2	99.90	4	100.50	99.70	-2	6,018	-0.03%
2019/04/08	10	99.50	0	0.00	99.40	10	5,901	0.17%
2019/04/03	3	100.33	0	0.00	100.50	3	5,827	0.05%
2019/04/02	0	0.00	1	104.50	104.50	-1	5,757	-0.02%
2019/04/01	2	107.00	7	106.29	102.50	-5	5,726	-0.09%
2019/03/29	9	106.50	14	104.50	106.50	-5	5,539	-0.09%
2019/03/28	3	99.77	0	0.00	97.00	3	5,363	0.06%
2019/03/27	2	100.20	2	100.80	99.60	0	5,392	0.00%
2019/03/26	3	98.37	1	99.90	98.40	2	5,369	0.04%
2019/03/25	1	93.20	0	0.00	93.50	1	5,347	0.02%
2019/03/22	2	95.80	1	99.40	96.10	1	5,353	0.02%
2019/03/21	1	98.90	2	98.55	98.00	-1	5,329	-0.02%
2019/03/18	1	99.00	1	97.00	97.30	0	5,336	0.00%
2019/03/15	5	98.90	8	98.41	98.00	-3	5,323	-0.06%
2019/03/14	1	96.30	4	96.00	96.30	-3	5,242	-0.06%
2019/03/12	0	0.00	1	93.70	93.50	-1	5,329	-0.02%
2019/03/11	1	94.00	1	92.60	91.60	0	5,409	0.00%
2019/03/08	1	94.00	1	93.60	93.80	0	5,478	0.00%
2019/03/06	3	92.00	0	0.00	93.00	3	5,457	0.05%
2019/03/05	1	92.00	2	93.95	94.90	-1	5,344	-0.02%
2019/03/04	5	92.08	0	0.00	93.00	5	5,294	0.09%
2019/02/27	3	94.97	2	94.90	95.20	1	5,163	0.02%
2019/02/26	1	96.10	2	94.95	94.10	-1	5,066	-0.02%
2019/02/25	1	96.20	0	0.00	96.50	1	4,981	0.02%
2019/02/22	2	94.40	7	94.10	93.50	-5	4,873	-0.10%
2019/02/21	2	92.40	25.1	92.80	92.30	-23.1	4,762	-0.49%
2019/02/20	1	91.40	7	92.09	90.20	-6	4,623	-0.13%
2019/02/19	2	88.90	3	89.73	90.00	-1	4,541	-0.02%
2019/02/18	2	88.70	1	87.70	87.70	1	4,454	0.02%
2019/02/15	28	87.46	6	88.32	88.20	22	4,421	0.50%
2019/02/14	6	85.93	10	86.50	87.00	-4	4,304	-0.09%
2019/02/13	2	84.30	4	84.33	84.50	-2	4,141	-0.05%
2019/02/12	4	82.48	7	84.87	82.00	-3	4,023	-0.07%
2019/01/30	68	80.07	68	80.55	80.00	0	3,887	0.00%
2019/01/29	1	77.50	1	77.40	77.40	0	3,802	0.00%
2019/01/25	1	79.00	0	0.00	78.70	1	3,827	0.03%
2019/01/23	3	82.90	6	82.57	81.50	-3	3,787	-0.08%
2019/01/22	1	78.50	0	0.00	79.50	1	3,554	0.03%
2019/01/21	1	77.70	5	80.12	80.40	-4	3,406	-0.12%
2019/01/18	9	76.73	9	78.09	76.60	0	3,335	0.00%
2019/01/17	2	75.35	0	0.00	74.30	2	3,250	0.06%
2019/01/16	14	72.46	44	75.25	75.70	-30	3,108	-0.97%
2019/01/11	5	69.50	0	0.00	68.70	5	2,976	0.17%
2019/01/09	1	69.20	1	69.00	68.50	0	2,971	0.00%
2019/01/08	5	68.50	3	69.10	69.00	2	2,977	0.07%
2019/01/07	6	69.20	2	70.00	68.60	4	2,978	0.13%
2018/12/26	2	65.90	3	65.50	64.50	-1	3,070	-0.03%
2018/12/25	5	66.00	5	65.20	66.40	0	3,057	0.00%
2018/12/24	3	66.70	0	0.00	67.50	3	3,068	0.10%
2018/12/21	10	66.71	0	0.00	67.50	10	3,076	0.33%
2018/12/20	3	66.63	2	64.30	64.20	1	3,016	0.03%
2018/12/19	2	68.55	1	67.20	67.40	1	2,947	0.03%
2018/12/18	14	71.19	5	70.30	68.90	9	2,836	0.32%
2018/12/17	1	76.50	0	0.00	75.70	1	2,734	0.04%
2018/12/14	2	78.05	1	77.40	77.30	1	2,734	0.04%
2018/12/13	3	80.33	2	78.30	78.40	1	2,716	0.04%
2018/12/11	3	79.50	3	81.13	81.00	0	2,684	0.00%
2018/12/10	2	76.10	3	76.80	77.50	-1	2,655	-0.04%
2018/12/07	1	78.90	2	78.05	76.20	-1	2,633	-0.04%
2018/12/06	3	77.87	0	0.00	76.30	3	2,565	0.12%
2018/12/04	0	0.00	13	85.55	88.10	-13	2,457	-0.53%
2018/12/03	1	74.30	6	79.08	80.10	-5	2,343	-0.21%
2018/11/30	1	72.80	0	0.00	72.90	1	2,262	0.04%
2018/11/29	1	75.30	1	75.00	75.00	0	2,259	0.00%
2018/11/28	0	0.00	1	74.50	73.80	-1	2,275	-0.04%
2018/11/27	3	72.40	4	72.70	72.60	-1	2,265	-0.04%
2018/11/26	1	69.90	0	0.00	69.00	1	2,259	0.04%
2018/11/22	0	0.00	1	72.00	70.20	-1	2,381	-0.04%
2018/11/20	0	0.00	1	72.20	71.90	-1	2,482	-0.04%
2018/11/19	1	72.20	1	72.20	72.30	0	2,512	0.00%
2018/11/16	0	0.00	2	70.80	70.60	-2	2,532	-0.08%
2018/11/12	1	68.90	1	70.00	70.40	0	2,639	0.00%
2018/11/09	1	70.00	1	71.60	69.70	0	2,654	0.00%
2018/11/08	1	73.40	1	71.60	71.60	0	2,660	0.00%
2018/11/07	0	0.00	3	71.07	72.40	-3	2,678	-0.11%
2018/11/06	5	70.38	5	70.92	70.00	0	2,714	0.00%
2018/11/05	0	0.00	3	71.40	72.00	-3	2,727	-0.11%
2018/11/02	4	69.20	5	68.06	68.90	-1	2,730	-0.04%
2018/11/01	4.1	66.71	9	65.61	66.00	-4.9	2,732	-0.18%
2018/10/30	0	0.00	2	57.70	57.90	-2	2,716	-0.07%
2018/10/29	2	57.10	1	57.20	57.10	1	2,798	0.04%
2018/10/26	8	59.39	1	56.80	56.20	7	2,892	0.24%
2018/10/25	6	60.32	3	59.30	59.20	3	2,941	0.10%
2018/10/24	1	67.70	0	0.00	65.70	1	2,905	0.03%
2018/10/23	9	67.91	0	0.00	67.50	9	2,860	0.31%
2018/10/16	0	0.00	1	73.80	74.00	-1	2,861	-0.03%
2018/10/11	1	70.20	0	0.00	70.20	1	2,793	0.04%
2018/10/09	2	77.70	0	0.00	78.00	2	2,747	0.07%
2018/10/05	1	85.50	2	82.55	81.60	-1	2,732	-0.04%
2018/10/04	3	85.30	0	0.00	86.70	3	2,713	0.11%
2018/10/02	3	86.90	1	87.90	85.40	2	2,727	0.07%
2018/10/01	1	85.20	0	0.00	88.10	1	2,723	0.04%
2018/09/28	1	83.80	0	0.00	86.00	1	2,749	0.04%
2018/09/27	1	83.90	1	83.10	83.00	0	2,740	0.00%
2018/09/21	0	0.00	1	82.00	82.40	-1	2,722	-0.04%
2018/09/19	0	0.00	2	80.90	80.70	-2	2,698	-0.07%
2018/09/18	0	0.00	6	81.90	81.50	-6	2,697	-0.22%
2018/09/11	9	76.49	0	0.00	77.40	9	2,657	0.34%
2018/09/10	8	76.64	0	0.00	78.00	8	2,613	0.31%
2018/09/07	6	86.53	6	85.92	84.40	0	2,634	0.00%
2018/09/05	0	0.00	60	89.90	90.30	-60	2,618	-2.29%
2018/09/04	0	0.00	19	89.65	90.60	-19	2,592	-0.73%
2018/09/03	2	87.50	0	0.00	86.60	2	2,549	0.08%
2018/08/30	74	89.36	0	0.00	88.40	74	2,579	2.87%
2018/08/29	5	94.40	30	93.36	94.40	-25	2,556	-0.98%
2018/08/28	6	92.85	12	93.40	92.50	-6	2,553	-0.23%
2018/08/27	23	92.96	26	92.73	93.00	-3	2,537	-0.12%
2018/08/24	2	88.90	0	0.00	89.50	2	2,561	0.08%
2018/08/23	1	92.10	0	0.00	91.80	1	2,543	0.04%
2018/08/22	15	91.30	1	91.30	89.90	14	2,536	0.55%
2018/08/20	20	88.47	12	90.86	88.50	8	2,505	0.32%
2018/08/14	9	95.50	0	0.00	95.50	9	2,477	0.36%
2018/08/10	1	99.10	6	100.05	99.00	-5	2,449	-0.20%
2018/08/09	0	0.00	13	98.07	99.20	-13	2,407	-0.54%
2018/08/08	22	96.97	12	97.71	98.00	10	2,384	0.42%
2018/08/03	4	96.23	3	95.77	94.10	1	2,562	0.04%
2018/08/02	4	97.60	20	95.80	98.50	-16	2,562	-0.62%
2018/08/01	1	89.00	15	93.64	96.00	-14	2,486	-0.56%
2018/07/31	10	87.10	22	88.43	88.00	-12	2,416	-0.50%
2018/07/30	21	85.51	22	85.04	85.60	-1	2,440	-0.04%
2018/07/27	2	86.00	32	85.47	86.00	-30	2,466	-1.22%
2018/07/26	20	84.50	0	0.00	84.20	20	2,493	0.80%
2018/07/25	1	82.40	0	0.00	83.90	1	2,506	0.04%
2018/07/24	1	81.70	0	0.00	83.60	1	2,546	0.04%
2018/07/20	24	84.81	2	83.95	84.80	22	2,676	0.82%
2018/07/19	0	0.00	1	79.60	80.00	-1	2,709	-0.04%
2018/07/17	0	0.00	20	78.20	78.20	-20	2,870	-0.70%
2018/07/16	1	78.60	0	0.00	78.60	1	2,899	0.03%
2018/07/13	21	77.02	0	0.00	77.00	21	2,972	0.71%
2018/07/11	3	74.33	0	0.00	74.00	3	2,978	0.10%
2018/07/09	1	75.50	1	75.60	75.50	0	3,000	0.00%
2018/07/06	1	73.50	0	0.00	73.00	1	3,019	0.03%
2018/06/27	1	78.20	0	0.00	78.10	1	3,108	0.03%
2018/06/26	1	79.20	0	0.00	79.40	1	3,137	0.03%
2018/06/25	1	78.80	0	0.00	78.30	1	3,161	0.03%
2018/06/21	1	82.30	0	0.00	81.50	1	3,203	0.03%
2018/06/20	1	81.30	3	81.90	81.00	-2	3,247	-0.06%
2018/06/13	0	0.00	2	88.50	88.50	-2	3,321	-0.06%
2018/06/11	1	88.50	1	89.20	89.20	0	3,430	0.00%
2018/06/08	5	89.24	3	89.30	88.60	2	3,424	0.06%
2018/06/06	2	88.55	1	87.90	87.90	1	3,391	0.03%
2018/06/05	3	87.70	0	0.00	87.10	3	3,351	0.09%
2018/06/04	0	0.00	3	85.13	84.80	-3	3,305	-0.09%
2018/06/01	3	83.73	0	0.00	84.40	3	3,287	0.09%
2018/05/30	2	80.60	0	0.00	80.70	2	3,256	0.06%
2018/05/23	0	0.00	1	83.90	83.90	-1	3,379	-0.03%
2018/05/22	1	85.50	5	85.52	85.80	-4	3,381	-0.12%
2018/05/21	1	84.10	1	84.10	84.10	0	3,390	0.00%
2018/05/17	1	83.60	1	84.40	84.70	0	3,401	0.00%
2018/05/16	1	83.10	2	83.85	83.50	-1	3,417	-0.03%
2018/05/15	4	84.13	5	84.00	83.50	-1	3,424	-0.03%
2018/05/14	1	84.40	0	0.00	83.60	1	3,457	0.03%
2018/05/11	6	83.75	6	82.07	83.60	0	3,406	0.00%
2018/05/10	1	77.40	3	76.97	79.40	-2	3,197	-0.06%
2018/05/09	0	0.00	1	72.10	72.20	-1	3,141	-0.03%
2018/05/08	3	70.10	3	70.70	71.10	0	3,089	0.00%
2018/05/07	2	68.75	2	68.75	69.50	0	3,062	0.00%
2018/05/04	6	71.78	1	70.50	70.50	5	3,039	0.16%
2018/05/02	0	0.00	1	73.50	73.00	-1	2,976	-0.03%
2018/04/30	3	72.57	3	72.60	73.00	0	2,964	0.00%
2018/04/27	2	72.55	2	73.65	72.00	0	2,924	0.00%
2018/04/26	7	75.34	8	74.88	74.70	-1	2,810	-0.04%
2018/04/25	9	74.02	5	74.74	75.50	4	2,836	0.14%
2018/04/24	6	76.55	0	0.00	76.80	6	2,821	0.21%
2018/04/23	8	80.81	6	78.05	78.00	2	2,818	0.07%
2018/04/20	2	84.00	7	84.41	84.10	-5	2,781	-0.18%
2018/04/19	14	84.69	7	84.21	84.50	7	2,823	0.25%
2018/04/18	8	87.65	1	87.60	87.60	7	2,796	0.25%
2018/04/17	3	88.20	4	88.73	88.90	-1	2,779	-0.04%
2018/04/16	12	88.03	8	88.49	88.50	4	2,770	0.14%
2018/04/11	5	90.00	0	0.00	89.50	5	2,745	0.18%
2018/04/10	1	91.80	8	91.10	91.00	-7	2,771	-0.25%
2018/04/09	3	88.03	2	88.00	87.50	1	2,778	0.04%
2018/04/03	6	92.10	10	91.00	91.70	-4	2,747	-0.15%
2018/03/31	3	93.80	0	0.00	93.80	3	2,815	0.11%
2018/03/30	0	0.00	10	95.90	94.40	-10	2,830	-0.35%
2018/03/29	11	95.86	0	0.00	95.70	11	2,844	0.39%
2018/03/27	1	97.80	3	96.90	96.60	-2	2,851	-0.07%
2018/03/26	3	95.00	0	0.00	95.60	3	2,946	0.10%
2018/03/23	7	94.96	0	0.00	95.10	7	3,061	0.23%
2018/03/22	6	99.53	10	100.00	98.10	-4	3,053	-0.13%
2018/03/21	14	101.32	10	102.60	101.50	4	3,027	0.13%
2018/03/15	0	0.00	3.1	105.74	108.00	-3.1	3,106	-0.10%
2018/03/12	0	0.00	10	102.00	102.00	-10	3,292	-0.30%
2018/03/09	0	0.00	10	103.00	103.00	-10	3,384	-0.30%
2018/03/08	2	103.25	5	103.00	102.50	-3	3,408	-0.09%
2018/03/02	0	0.00	1	105.50	104.00	-1	3,521	-0.03%
2018/02/26	2	111.25	2	110.25	109.50	0	3,510	0.00%
2018/02/23	0	0.00	4	108.63	111.00	-4	3,484	-0.11%
2018/02/22	6	106.67	1	105.50	107.00	5	3,427	0.15%
2018/02/21	8	105.13	1	107.00	106.50	7	3,435	0.20%
2018/02/12	0	0.00	3	102.33	102.00	-3	3,415	-0.09%
2018/02/09	2	101.00	38	97.19	101.00	-36	3,417	-1.05%
2018/02/08	15	101.00	0	0.00	99.30	15	3,395	0.44%
2018/02/07	0	0.00	5	99.30	98.10	-5	3,375	-0.15%
2018/02/06	2	97.00	0	0.00	95.40	2	3,387	0.06%
2018/02/05	12	100.13	5	100.50	100.50	7	3,360	0.21%
2018/02/02	13	106.00	0	0.00	105.00	13	3,340	0.39%
2018/02/01	11	104.41	1	107.00	107.50	10	3,346	0.30%
2018/01/31	10	102.00	0	0.00	102.50	10	3,352	0.30%
2018/01/30	0	0.00	1	103.50	103.00	-1	3,368	-0.03%
2018/01/29	3	107.00	11	102.95	106.50	-8	3,358	-0.24%
2018/01/26	8	99.69	6	100.25	99.70	2	3,331	0.06%
2018/01/25	9	100.11	6	101.00	99.50	3	3,383	0.09%
2018/01/24	0	0.00	3.1	101.16	101.50	-3.1	3,406	-0.09%
2018/01/19	1	100.50	0	0.00	99.10	1	3,508	0.03%
2018/01/18	20	104.73	29	104.97	103.50	-9	3,441	-0.26%
2018/01/17	22	105.11	5	103.40	103.00	17	3,398	0.50%
2018/01/16	9	110.33	7	111.43	110.00	2	3,336	0.06%
2018/01/15	1	112.50	1	115.00	113.00	0	3,331	0.00%
2018/01/12	2	109.50	0	0.00	109.00	2	3,324	0.06%
2018/01/11	1	102.00	2	102.75	103.50	-1	3,297	-0.03%
2018/01/10	4	102.00	3	102.17	102.00	1	3,310	0.03%
2018/01/09	1	103.50	1	101.00	103.50	0	3,324	0.00%
2018/01/04	6	103.08	6	104.00	105.50	0	3,366	0.00%
2018/01/03	2	105.50	1	105.50	104.50	1	3,380	0.03%
2018/01/02	2	104.00	2	101.25	104.00	0	3,441	0.00%