同致 (3552)-臺銀證券券商分點個股進出

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

同致

(3552)

可現股當沖

股價
83.5
漲跌
▼0.3
漲幅
-0.36%
成交量
103張
產業
上櫃其他電子類股
640人加入追蹤

立即追蹤
本地時間:13:30

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

同致 (3552)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/09/20	0	0.00	0.1	84.48	83.50	-0.1	219	-0.03%
2024/09/19	0	82.70	0	0.00	83.80	0	224	0.01%
2024/09/16	0.2	83.20	0.4	83.33	83.60	-0.2	226	-0.08%
2024/09/13	0.2	82.10	2.2	82.24	83.40	-2	227	-0.89%
2024/09/12	2.2	80.92	0	0.00	81.10	2.2	229	0.95%
2024/09/11	0	0.00	1.1	81.88	80.90	-1.1	230	-0.47%
2024/09/10	1	80.28	0	0.00	80.70	1	232	0.45%
2024/09/09	1	81.50	4.1	82.33	81.80	-3.1	234	-1.32%
2024/09/06	4	82.80	1	82.80	82.70	3	237	1.28%
2024/09/05	1	82.40	1	85.20	83.30	0	243	0.00%
2024/09/04	1	80.50	0	0.00	80.50	1	243	0.41%
2024/08/30	0	0.00	3	85.57	86.80	-3	248	-1.21%
2024/08/29	1	84.20	0	0.00	85.20	1	248	0.40%
2024/08/28	2	84.60	0	0.00	84.40	2	253	0.79%
2024/08/26	0	0.00	1	85.60	84.10	-1	307	-0.33%
2024/08/23	4	83.90	0	0.00	84.80	4	327	1.22%
2024/08/21	0	0.00	5.1	84.54	84.00	-5.1	334	-1.53%
2024/08/20	1	84.10	0	0.00	84.10	1	335	0.30%
2024/08/19	5.2	84.19	0	0.00	83.60	5.2	335	1.54%
2024/08/16	0	92.95	0	0.00	92.70	0	333	0.01%
2024/08/14	0	92.50	18	91.12	90.90	-18	336	-5.33%
2024/08/13	1	89.20	0	0.00	90.10	1	337	0.30%
2024/08/12	4	89.40	0	0.00	90.00	4	338	1.18%
2024/08/09	2	89.15	0	0.00	88.30	2	341	0.58%
2024/08/08	4	86.75	0	0.00	86.70	4	341	1.17%
2024/08/07	0	88.70	0	0.00	88.60	0	342	0.01%
2024/08/05	8	84.61	0	0.00	83.80	8	335	2.39%
2024/08/02	1	94.61	0	0.00	93.10	1	330	0.31%
2024/08/01	1	96.91	0.2	96.60	96.90	0.8	332	0.25%
2024/07/31	2	93.20	2.1	94.38	94.10	-0.1	335	-0.02%
2024/07/30	3.1	91.50	3	93.20	94.00	0.1	347	0.03%
2024/07/29	7.1	98.40	0	0.00	93.00	7.1	348	2.05%
2024/07/26	1.1	99.25	0	0.00	99.10	1.1	369	0.30%
2024/07/23	0	104.00	0	0.00	104.00	0	370	0.01%
2024/07/19	0	0.00	1	108.00	108.00	-1	367	-0.27%
2024/07/16	0.1	114.00	0	0.00	112.50	0.1	363	0.03%
2024/07/15	1	111.00	0	0.00	110.50	1	361	0.28%
2024/07/12	0	0.00	1	110.00	111.50	-1	356	-0.28%
2024/07/11	0.1	109.00	3	108.33	108.00	-2.9	352	-0.82%
2024/07/08	2.4	109.77	0	0.00	109.00	2.4	370	0.65%
2024/07/05	1	110.50	1	109.50	110.50	0	368	0.00%
2024/07/03	0	0.00	2.1	106.32	108.00	-2.1	367	-0.58%
2024/07/02	0	104.00	1	105.00	103.50	-1	367	-0.26%
2024/07/01	7	105.00	0	0.00	104.50	7	367	1.91%
2024/06/28	0	0.00	1	106.00	105.50	-1	366	-0.27%
2024/06/26	0	106.50	2	106.50	106.50	-2	363	-0.54%
2024/06/25	0	106.00	0	0.00	106.00	0	365	0.01%
2024/06/19	0	0.00	4	108.50	108.00	-4	363	-1.10%
2024/06/18	0	0.00	0.1	109.50	109.50	-0.1	362	-0.01%
2024/06/17	1	109.50	0	0.00	109.50	1	363	0.28%
2024/06/14	0	109.00	1	108.50	109.00	-1	362	-0.27%
2024/06/13	0	108.00	0	0.00	107.00	0	363	0.01%
2024/06/11	0	111.50	0	111.00	109.50	0	372	0.00%
2024/06/07	0	112.50	0	0.00	111.50	0	371	0.01%
2024/06/04	5	115.00	0	0.00	114.50	5	370	1.35%
2024/06/03	0	0.00	1	115.00	115.50	-1	370	-0.27%
2024/05/31	4	116.63	0	0.00	114.50	4	365	1.10%
2024/05/30	2	119.75	2	118.00	119.00	0	331	0.00%
2024/05/29	6	119.00	1	117.00	117.00	5	314	1.59%
2024/05/22	0	0.00	0.1	110.50	110.00	-0.1	284	-0.04%
2024/05/21	10	109.00	0	0.00	109.50	10	283	3.53%
2024/05/20	0	110.00	0	0.00	109.00	0	281	0.00%
2024/05/17	1	110.00	0	0.00	110.00	1	283	0.35%
2024/05/15	0	109.50	0	0.00	111.00	0	285	0.01%
2024/05/14	0.1	111.00	0	0.00	110.50	0.1	285	0.02%
2024/05/13	0.1	111.00	0	0.00	110.50	0.1	286	0.02%
2024/05/09	0	0.00	0.1	112.50	111.50	-0.1	284	-0.03%
2024/05/03	0	116.50	0	115.50	116.50	0	275	0.00%
2024/05/02	0	111.00	0	0.00	110.50	0	264	0.01%
2024/04/30	0	0.00	1	116.00	113.50	-1	261	-0.38%
2024/04/29	0	106.00	0	0.00	109.50	0	231	0.00%
2024/04/26	0	104.50	0	0.00	104.50	0	228	0.01%
2024/04/25	1	104.00	0	0.00	103.50	1	229	0.44%
2024/04/23	0	0.00	1	104.00	104.50	-1	234	-0.43%
2024/04/22	1	103.00	0	0.00	102.00	1	234	0.43%
2024/04/19	0	0.00	4	102.00	102.00	-4	232	-1.72%
2024/04/18	0	0.00	1	107.00	107.00	-1	228	-0.44%
2024/04/17	0	106.83	0.2	107.50	106.50	-0.2	229	-0.08%
2024/04/16	0.1	106.36	2.2	105.30	105.00	-2.1	227	-0.94%
2024/04/15	2	110.99	0	0.00	109.00	2	222	0.91%
2024/04/12	1.2	112.18	0	0.00	112.50	1.2	217	0.57%
2024/04/11	0.1	116.25	0	0.00	115.50	0.1	209	0.03%
2024/04/10	0	117.50	0	117.00	116.50	0	213	0.00%
2024/04/09	0	116.75	0.1	118.00	117.00	-0.1	211	-0.06%
2024/04/08	0.2	116.70	0	0.00	116.50	0.2	210	0.08%
2024/04/03	1.1	119.50	0	0.00	119.00	1.1	207	0.51%
2024/04/01	0	120.50	0	0.00	122.00	0	208	0.01%
2024/03/28	0	0.00	3	122.00	120.50	-3	208	-1.44%
2024/03/26	1	120.51	1	119.50	119.00	0	206	0.01%
2024/03/25	0	0.00	1.2	122.97	122.50	-1.2	205	-0.57%
2024/03/22	0	0.00	2	121.25	122.50	-2	212	-0.94%
2024/03/21	0	0.00	4	121.88	121.50	-4	213	-1.87%
2024/03/20	1	120.01	1.1	120.56	120.50	-0.1	216	-0.05%
2024/03/19	2	120.75	0	0.00	120.00	2	220	0.92%
2024/03/18	0	120.00	0	0.00	120.00	0	222	0.01%
2024/03/15	3.2	119.69	0	0.00	118.50	3.2	221	1.44%
2024/03/14	1	122.48	1	120.50	119.50	0	219	0.01%
2024/03/13	1	125.50	2	125.00	124.00	-1	220	-0.45%
2024/03/12	2	126.25	0	0.00	126.00	2	221	0.90%
2024/03/11	2.1	125.56	0	0.00	125.50	2.1	223	0.94%
2024/03/08	0	128.00	0	0.00	125.00	0	225	0.02%
2024/03/07	1.1	127.63	0	0.00	128.00	1.1	230	0.47%
2024/03/04	0	130.50	0	132.50	130.00	0	303	0.00%
2024/03/01	13	132.46	0	133.00	131.50	13	304	4.27%
2024/02/29	0	0.00	3	132.00	133.00	-3	312	-0.96%
2024/02/27	0	0.00	0	134.50	132.00	0	316	0.00%
2024/02/21	0	0.00	0	135.00	133.00	0	339	0.00%
2024/02/20	0	0.00	0	135.00	133.00	0	341	0.00%
2024/02/19	0	0.00	3	134.00	134.00	-3	339	-0.88%
2024/02/16	0.2	132.33	0	0.00	133.50	0.2	341	0.04%
2024/02/15	0	0.00	0.2	129.50	131.00	-0.2	340	-0.05%
2024/02/05	0.1	128.35	0	0.00	127.50	0.1	343	0.02%
2024/02/02	0.1	130.25	0	0.00	129.50	0.1	345	0.02%
2024/02/01	1	129.02	0	0.00	129.50	1	347	0.30%
2024/01/30	2	131.00	0	0.00	131.00	2	351	0.57%
2024/01/25	1	131.50	0	0.00	130.00	1	366	0.27%
2024/01/22	0	131.50	0	0.00	131.00	0	371	0.01%
2024/01/19	1	129.50	0	0.00	129.50	1	372	0.27%
2024/01/18	0	0.00	0	130.00	131.50	0	375	-0.01%
2024/01/17	0	132.36	0	0.00	129.00	0	376	0.01%
2024/01/16	0	133.50	0	0.00	133.00	0	371	0.00%
2024/01/15	0	0.00	0.3	135.00	135.00	-0.3	375	-0.09%
2024/01/12	2	134.51	0.2	135.00	134.50	1.8	377	0.48%
2024/01/11	0	135.00	0.3	136.49	136.00	-0.3	378	-0.07%
2024/01/10	0.1	134.31	0	0.00	133.50	0.1	383	0.03%
2024/01/09	0.2	136.23	0	0.00	135.50	0.2	386	0.06%
2024/01/08	1.1	138.02	0	0.00	138.00	1.1	387	0.27%
2024/01/05	0	139.25	0	0.00	138.50	0	402	0.01%
2024/01/04	0.1	141.00	0	0.00	138.50	0.1	421	0.02%
2024/01/03	0.1	143.00	0	0.00	143.00	0.1	438	0.01%
2024/01/02	0	144.00	0	0.00	144.00	0	439	0.01%
2023/12/27	2	144.50	0	0.00	145.00	2	437	0.46%
2023/12/26	0	0.00	1	145.00	144.00	-1	442	-0.23%
2023/12/25	0.1	144.00	0	0.00	144.50	0.1	441	0.02%
2023/12/22	0	145.00	0	0.00	144.50	0	442	0.00%
2023/12/19	1	143.50	0	0.00	144.00	1	440	0.23%
2023/12/15	0	0.00	1	147.00	147.50	-1	438	-0.23%
2023/12/14	1	145.50	0	0.00	145.50	1	434	0.23%
2023/12/11	0.1	147.00	0	0.00	147.00	0.1	439	0.01%
2023/12/04	0	0.00	1	150.00	149.00	-1	481	-0.21%
2023/11/30	0	0.00	4	151.00	150.00	-4	428	-0.93%
2023/11/29	0	145.00	0	0.00	144.50	0	399	0.01%
2023/11/28	0	0.00	1	143.00	144.50	-1	396	-0.25%
2023/11/24	1	143.00	0	0.00	143.50	1	391	0.26%
2023/11/20	0	0.00	0.1	141.00	142.50	-0.1	371	-0.02%
2023/11/16	0	138.00	0	0.00	138.00	0	362	0.01%
2023/11/13	1	137.53	1	138.50	138.50	0	356	0.01%
2023/11/08	0	140.50	0	0.00	140.50	0	360	0.00%
2023/11/06	0	139.00	0	0.00	141.00	0	365	0.00%
2023/11/03	0	0.00	0.1	136.81	139.00	-0.1	365	-0.02%
2023/11/02	0	135.50	0	0.00	133.00	0	360	0.01%
2023/11/01	0	133.00	0	0.00	132.50	0	359	0.01%
2023/10/31	0	134.50	0.1	137.01	132.50	-0.1	358	-0.02%
2023/10/27	0	136.25	0	0.00	135.50	0	365	0.01%
2023/10/26	0	138.00	0	0.00	134.50	0	366	0.01%
2023/10/25	0	139.50	0	0.00	138.00	0	363	0.01%
2023/10/18	1	138.00	0	0.00	139.00	1	378	0.26%
2023/10/17	1	141.50	0	141.50	142.00	1	377	0.26%
2023/10/13	0	0.00	2	143.99	143.50	-2	391	-0.52%
2023/10/11	0	140.00	0	0.00	139.00	0	362	0.00%
2023/10/02	0	0.00	0.2	135.07	135.50	-0.2	367	-0.06%
2023/09/28	0.1	131.00	2	131.00	131.00	-1.9	367	-0.52%
2023/09/27	0.1	130.50	0	0.00	130.00	0.1	369	0.03%
2023/09/26	0	132.50	0	0.00	131.00	0	372	0.01%
2023/09/22	0	132.50	0	0.00	132.50	0	378	0.00%
2023/09/21	0	133.50	0	0.00	132.50	0	379	0.00%
2023/09/20	0	136.50	0	0.00	135.00	0	378	0.00%
2023/09/19	0	0.00	2	135.00	135.00	-2	382	-0.52%
2023/09/18	0	0.00	2	137.50	137.50	-2	384	-0.52%
2023/09/15	0	0.00	0	137.50	137.50	0	401	0.00%
2023/09/14	0	138.00	0	0.00	137.50	0	404	0.00%
2023/09/13	0	139.00	0	0.00	138.00	0	401	0.00%
2023/09/12	1	144.00	1	140.00	140.00	0	401	0.00%
2023/09/11	1	143.50	0	140.00	139.00	1	393	0.25%
2023/09/08	0	0.00	2	140.50	140.00	-2	392	-0.51%
2023/09/07	0	0.00	1	132.00	131.50	-1	382	-0.26%
2023/08/29	0	0.00	0.1	124.01	127.50	-0.1	437	-0.03%
2023/08/28	0.1	123.00	0	0.00	122.50	0.1	450	0.02%
2023/08/25	0.1	125.50	0	0.00	124.50	0.1	459	0.01%
2023/08/24	1	126.97	2	125.00	125.50	-1	487	-0.20%
2023/08/21	0	125.50	0	0.00	126.00	0	493	0.01%
2023/08/18	0	0.00	0.1	127.00	126.00	-0.1	498	-0.02%
2023/08/17	0	0.00	2	127.00	127.50	-2	512	-0.39%
2023/08/15	0	0.00	0	123.00	124.00	0	514	-0.01%
2023/08/14	3	118.67	2	119.50	120.00	1	517	0.19%
2023/08/11	3.1	126.00	0	0.00	125.50	3.1	518	0.59%
2023/08/10	1.2	128.55	0	0.00	127.00	1.2	522	0.23%
2023/08/09	0	0.00	1	134.49	135.00	-1	517	-0.20%
2023/08/08	0	134.00	0	0.00	133.00	0	515	0.00%
2023/08/07	0	0.00	0	135.50	134.50	0	518	-0.01%
2023/08/04	0	135.50	0	0.00	136.50	0	523	0.00%
2023/08/02	0	137.00	0	0.00	135.50	0	524	0.00%
2023/08/01	1	140.00	0	0.00	140.50	1	520	0.19%
2023/07/31	0	139.00	0	0.00	138.00	0	520	0.01%
2023/07/27	0	0.00	1	139.00	138.00	-1	525	-0.19%
2023/07/26	0	0.00	1.1	137.95	138.00	-1.1	531	-0.21%
2023/07/25	1	136.99	2	137.50	137.00	-1	534	-0.18%
2023/07/24	2	133.25	1	132.50	133.00	1	533	0.19%
2023/07/21	2	136.51	0	0.00	136.00	2	531	0.38%
2023/07/20	1	139.56	0	0.00	139.00	1	532	0.20%
2023/07/19	1	140.03	0	0.00	140.00	1	530	0.19%
2023/07/18	3	142.50	0	0.00	141.00	3	547	0.55%
2023/07/17	1	147.50	1	147.00	146.00	0	545	0.00%
2023/07/12	1	150.00	1	151.00	149.50	0	578	0.00%
2023/07/11	0	148.50	0	0.00	148.50	0	574	0.00%
2023/07/04	0	0.00	0	149.50	148.00	0	606	0.00%
2023/06/30	0.1	146.00	0.1	146.81	145.50	0	621	0.01%
2023/06/28	1	145.50	0	0.00	144.00	1	667	0.16%
2023/06/21	1	147.50	1	148.50	151.00	0	879	0.00%
2023/06/20	1	148.52	1	147.00	147.00	0	875	0.00%
2023/06/19	0	0.00	0	151.00	149.00	0	890	0.00%
2023/06/16	0	152.00	1	151.50	151.50	-1	901	-0.11%
2023/06/15	0	0.00	2	151.50	151.50	-2	901	-0.22%
2023/06/14	2	155.75	0	0.00	154.00	2	905	0.22%
2023/06/13	2	156.00	2	155.00	156.00	0	914	0.00%
2023/06/12	0	0.00	2	156.50	154.50	-2	946	-0.21%
2023/06/01	0	0.00	8	155.00	153.50	-8	1,288	-0.62%
2023/05/31	0	0.00	2	153.50	153.50	-2	1,276	-0.16%
2023/05/26	0	0.00	1	147.00	146.50	-1	1,251	-0.08%
2023/05/25	0	0.00	7	150.00	149.00	-7	1,252	-0.56%
2023/05/23	2.1	148.80	0	0.00	148.50	2.1	1,276	0.16%
2023/05/18	0	0.00	1	147.50	146.50	-1	1,367	-0.07%
2023/05/17	0	0.00	1	146.00	148.00	-1	1,383	-0.07%
2023/05/12	0	0.00	1	143.50	143.50	-1	1,423	-0.07%
2023/05/11	1	140.50	1	140.50	140.50	0	1,490	0.00%
2023/05/10	1	137.50	3	143.00	143.50	-2	1,495	-0.13%
2023/05/09	1	140.51	0	0.00	140.50	1	1,497	0.07%
2023/05/08	1	143.50	0	0.00	143.00	1	1,510	0.07%
2023/05/05	1	143.50	0	0.00	144.00	1	1,537	0.07%
2023/05/04	0	0.00	1	143.50	143.00	-1	1,556	-0.06%
2023/05/03	0	0.00	0.2	144.24	144.50	-0.2	1,575	-0.01%
2023/05/02	1.1	139.09	2	141.50	141.50	-0.9	1,593	-0.06%
2023/04/28	2.1	142.49	0	0.00	141.00	2.1	1,609	0.13%
2023/04/27	5.1	141.04	0	0.00	141.00	5.1	1,609	0.32%
2023/04/26	0	0.00	0.1	141.50	143.50	-0.1	1,610	-0.01%
2023/04/25	1.1	140.17	0	0.00	140.50	1.1	1,615	0.07%
2023/04/24	0	142.00	0	0.00	143.00	0	1,616	0.00%
2023/04/21	6	145.76	1	145.50	142.50	5	1,625	0.31%
2023/04/20	5	150.50	1	154.00	150.00	4	1,617	0.25%
2023/04/19	0	152.00	14	155.00	155.00	-14	1,636	-0.85%
2023/04/18	0	0.00	1	154.50	154.00	-1	1,630	-0.06%
2023/04/14	0	0.00	1	154.50	153.50	-1	1,649	-0.06%
2023/04/13	0	0.00	1	155.00	154.00	-1	1,649	-0.06%
2023/04/12	1	153.00	0	0.00	153.00	1	1,636	0.06%
2023/04/11	0	0.00	22	153.98	153.50	-22	1,638	-1.34%
2023/04/10	1	153.50	0	0.00	153.50	1	1,642	0.06%
2023/04/07	3	152.00	1	151.50	151.50	2	1,646	0.12%
2023/04/06	2	150.75	0	0.00	153.00	2	1,648	0.12%
2023/03/31	3	152.33	1	152.50	152.00	2	1,648	0.12%
2023/03/30	14	151.89	0	0.00	151.00	14	1,647	0.85%
2023/03/29	1	154.00	2	154.00	154.50	-1	1,629	-0.06%
2023/03/28	16	152.97	11	153.09	153.50	5	1,639	0.30%
2023/03/27	26	155.37	5	156.30	157.00	21	1,601	1.31%
2023/03/24	2	165.75	2	166.25	165.50	0	1,512	0.00%
2023/03/22	1	163.50	1	164.50	162.00	0	1,487	0.00%
2023/03/21	3	162.17	0	0.00	162.00	3	1,512	0.20%
2023/03/17	1	157.00	1	157.50	159.00	0	1,573	0.00%
2023/03/16	2	155.00	0	0.00	155.50	2	1,576	0.13%
2023/03/15	0	0.00	2	164.50	161.50	-2	1,572	-0.13%
2023/03/13	2	161.50	1	160.50	160.00	1	1,549	0.06%
2023/03/10	3	165.17	5	165.00	164.00	-2	1,605	-0.12%
2023/03/08	8	166.38	11	166.14	166.00	-3	1,586	-0.19%
2023/03/07	19	161.32	18	162.94	163.50	1	1,498	0.06%
2023/03/06	3.1	153.17	1	153.00	152.50	2.1	1,365	0.15%
2023/03/02	1	152.00	2	151.50	151.50	-1	1,405	-0.07%
2023/03/01	1	151.50	1	151.00	151.00	0	1,416	0.00%
2023/02/24	1	155.00	0	0.00	153.00	1	1,437	0.07%
2023/02/23	0	0.00	1	153.50	154.00	-1	1,449	-0.07%
2023/02/22	3	152.67	1	152.50	152.00	2	1,495	0.14%
2023/02/20	2	160.25	2	160.25	159.00	0	1,581	0.00%
2023/02/17	2	160.00	2	159.00	157.50	0	1,639	0.00%
2023/02/16	1	156.00	1	156.50	156.00	0	1,682	0.00%
2023/02/15	1	154.00	7	153.71	154.00	-6	1,702	-0.35%
2023/02/14	3	152.67	4	153.50	152.50	-1	1,706	-0.06%
2023/02/10	1	154.50	0	0.00	154.50	1	1,730	0.06%
2023/02/09	4	158.25	43	157.85	156.50	-39	1,723	-2.26%
2023/02/08	1	151.50	3	152.17	151.50	-2	1,676	-0.12%
2023/02/06	3.1	150.55	1	154.50	150.00	2.1	1,721	0.12%
2023/02/03	5	152.10	7.1	153.92	152.50	-2.1	1,747	-0.12%
2023/02/02	11	150.59	0	0.00	151.50	11	1,741	0.63%
2023/02/01	2	147.00	1	149.00	151.00	1	1,745	0.06%
2023/01/30	0	0.00	0.1	143.00	143.50	-0.1	1,766	-0.01%
2023/01/16	0.1	139.50	0	0.00	139.50	0.1	1,798	0.00%
2023/01/12	4.1	140.10	4.1	140.01	140.00	0	1,885	0.00%
2023/01/11	3	140.00	2	139.50	140.00	1	1,915	0.05%
2023/01/10	1	143.50	0	0.00	143.00	1	1,950	0.05%
2023/01/09	0.1	143.00	1	143.50	143.00	-1	2,006	-0.05%
2023/01/06	3	144.00	1	144.50	144.50	2	2,048	0.10%
2022/12/30	0	0.00	1	139.00	136.00	-1	2,325	-0.04%
2022/12/29	1	135.50	0	0.00	135.50	1	2,470	0.04%
2022/12/28	0	0.00	0.1	136.00	135.50	-0.1	2,647	0.00%
2022/12/26	1.1	139.90	0	0.00	137.00	1.1	2,759	0.04%
2022/12/23	1.1	137.95	1	140.00	141.50	0.1	2,871	0.00%
2022/12/22	0	139.93	0	0.00	140.00	0	2,913	0.00%
2022/12/21	1	142.00	0	0.00	138.50	1	2,962	0.03%
2022/12/20	16	141.67	9	149.44	140.50	7	2,996	0.23%
2022/12/19	0	0.00	2	149.00	149.00	-2	3,031	-0.07%
2022/12/16	0.1	152.00	0	0.00	153.00	0.1	3,077	0.00%
2022/12/14	1	158.00	0	0.00	158.00	1	3,185	0.03%
2022/12/13	2.1	157.68	2	155.00	154.00	0.1	3,293	0.00%
2022/12/12	1	158.00	7	157.64	157.00	-6	3,293	-0.18%
2022/12/08	2.1	150.76	1	151.50	151.00	1.1	3,418	0.03%
2022/12/07	7	152.86	0	0.00	150.00	7	3,515	0.20%
2022/12/06	1	155.00	2	157.00	154.50	-1	3,602	-0.03%
2022/12/02	2.1	162.33	3	161.33	159.50	-0.9	3,877	-0.02%
2022/12/01	2	155.75	4	156.50	155.50	-2	3,919	-0.05%
2022/11/30	0	0.00	3	154.33	154.00	-3	3,954	-0.08%
2022/11/29	5	152.50	1	154.00	152.50	4	3,996	0.10%
2022/11/28	1	151.50	5	151.70	155.00	-4	4,072	-0.10%
2022/11/25	4	150.75	2	153.00	150.00	2	4,131	0.05%
2022/11/24	0	0.00	3	153.50	153.00	-3	4,230	-0.07%
2022/11/23	2	151.51	1	152.50	150.50	1	4,329	0.02%
2022/11/22	4	151.50	1	150.50	150.50	3	4,410	0.07%
2022/11/21	1	153.50	0	0.00	152.00	1	4,507	0.02%
2022/11/18	3	153.00	2	153.75	151.00	1	4,598	0.02%
2022/11/17	2	153.50	3	153.17	153.50	-1	4,848	-0.02%
2022/11/16	4	146.50	4	150.38	151.50	0	4,930	0.00%
2022/11/15	6	152.83	1	153.00	150.00	5	4,906	0.10%
2022/11/14	1	149.00	6	145.02	151.50	-5	4,863	-0.10%
2022/11/11	7	140.57	1	144.50	139.00	6	4,781	0.13%
2022/11/10	2	139.00	0	0.00	139.00	2	4,758	0.04%
2022/11/09	1	142.50	0	0.00	142.00	1	4,781	0.02%
2022/11/08	1	143.00	2	145.75	141.50	-1	4,810	-0.02%
2022/11/07	2	141.75	1	144.00	144.00	1	4,790	0.02%
2022/11/04	1	144.50	1	144.00	144.00	0	4,785	0.00%
2022/11/03	2	142.00	2	140.75	142.00	0	4,776	0.00%
2022/11/02	2	139.00	0	0.00	139.50	2	4,771	0.04%
2022/11/01	0	0.00	1	139.50	140.00	-1	4,754	-0.02%
2022/10/31	0	0.00	4	132.50	134.00	-4	4,739	-0.08%
2022/10/28	4.5	129.58	0	0.00	128.50	4.5	4,739	0.10%
2022/10/27	0.1	132.00	7	132.21	134.00	-6.9	4,726	-0.15%
2022/10/26	3	128.67	1	128.50	128.50	2	4,712	0.04%
2022/10/25	2.1	130.06	1	129.50	129.50	1.1	4,687	0.02%
2022/10/24	2.2	135.59	1	138.00	133.00	1.2	4,679	0.03%
2022/10/21	2.1	134.26	2	136.50	132.00	0.1	4,666	0.00%
2022/10/20	2	132.03	0	0.00	135.00	2	4,638	0.04%
2022/10/19	2	139.00	0	0.00	139.00	2	4,616	0.04%
2022/10/18	1	140.99	1	141.50	140.00	0	4,607	0.00%
2022/10/17	0.1	138.70	0	0.00	142.50	0.1	4,650	0.00%
2022/10/14	2.1	147.29	0	0.00	146.50	2.1	4,609	0.04%
2022/10/13	2.1	147.70	0	0.00	144.00	2.1	4,566	0.05%
2022/10/11	2.1	150.07	1	149.50	150.00	1.1	4,437	0.02%
2022/10/07	3	160.17	1	163.50	159.50	2	4,381	0.05%
2022/10/06	0.1	161.50	0	0.00	161.50	0.1	4,321	0.00%
2022/10/05	7	169.07	0	0.00	166.00	7	4,211	0.17%
2022/10/03	1	174.00	2	173.50	172.00	-1	4,037	-0.02%
2022/09/30	2	161.75	1	159.50	178.00	1	4,049	0.02%
2022/09/29	0	0.00	0	173.50	173.00	0	4,032	0.00%
2022/09/28	0	167.50	0	0.00	167.00	0	4,030	0.00%
2022/09/27	3	172.00	0	0.00	172.00	3	4,006	0.07%
2022/09/26	4.1	165.04	1	174.00	165.50	3.1	3,980	0.08%
2022/09/23	2.1	172.52	0	0.00	173.00	2.1	3,975	0.05%
2022/09/21	0	0.00	2	177.00	180.00	-2	3,904	-0.05%
2022/09/20	4	174.02	3	174.50	176.00	1	3,879	0.03%
2022/09/19	2	184.25	1	183.00	183.00	1	3,771	0.03%
2022/09/16	3	184.00	2	187.00	185.00	1	3,758	0.03%
2022/09/15	8	190.06	2	188.50	186.00	6	3,683	0.16%
2022/09/14	3	193.17	2	190.99	195.50	1	3,623	0.03%
2022/09/13	2	194.00	1.1	195.50	194.50	0.9	3,538	0.03%
2022/09/12	1	191.00	2	192.73	193.00	-1	3,503	-0.03%
2022/09/08	11	188.91	5	188.30	191.50	6	3,445	0.17%
2022/09/07	0	0.00	4	186.88	186.00	-4	3,295	-0.12%
2022/09/06	0	0.00	3	181.17	181.00	-3	3,199	-0.09%
2022/09/05	3	180.83	9	181.50	179.00	-6	3,200	-0.19%
2022/09/02	6	186.50	3	186.50	185.00	3	3,178	0.09%
2022/09/01	1	181.50	12	184.96	186.00	-11	3,121	-0.35%
2022/08/31	3	184.83	3	183.17	182.50	0	3,092	0.00%
2022/08/30	3	179.67	25	182.44	183.50	-22	3,035	-0.72%
2022/08/29	8	175.88	4	170.88	175.00	4	2,950	0.14%
2022/08/26	9	177.72	11	179.36	173.00	-2	2,935	-0.07%
2022/08/25	7	175.36	3.2	175.47	178.00	3.8	2,909	0.13%
2022/08/24	31.2	172.56	11	173.59	173.00	20.2	2,939	0.69%
2022/08/23	0	0.00	26	170.00	172.00	-26	2,795	-0.93%
2022/08/19	0	0.00	2	162.75	162.00	-2	3,201	-0.06%
2022/08/16	2	159.50	2	159.25	157.00	0	3,632	0.00%
2022/08/15	0	0.00	3	156.17	161.50	-3	3,782	-0.08%
2022/08/11	0	0.00	0.1	151.50	150.00	-0.1	3,964	0.00%
2022/08/10	1	150.50	1	151.00	150.00	0	3,966	0.00%
2022/08/05	0.1	144.00	0	0.00	148.50	0.1	4,016	0.00%
2022/08/04	2	138.00	0	0.00	141.00	2	4,011	0.05%
2022/07/29	1	148.55	0	0.00	150.00	1	4,059	0.03%
2022/07/28	0	148.50	0	0.00	147.50	0	4,087	0.00%
2022/07/26	2	146.00	1	145.50	144.00	1	4,140	0.02%
2022/07/25	2	148.50	1	149.00	150.00	1	4,135	0.02%
2022/07/22	4	160.00	2	159.64	154.00	2	4,144	0.05%
2022/07/21	2	155.00	2	156.50	156.50	0	4,101	0.00%
2022/07/19	0.1	152.00	0	0.00	152.00	0.1	4,134	0.00%
2022/07/18	1	153.50	1	155.00	154.00	0	4,194	0.00%
2022/07/14	0	149.00	0	0.00	150.50	0	4,354	0.00%
2022/07/12	2	145.00	2	147.50	148.00	0	4,514	0.00%
2022/07/11	1	149.50	0	0.00	151.00	1	4,637	0.02%
2022/07/07	1	140.00	1	131.50	139.50	0	5,160	0.00%
2022/07/06	7	135.64	0.3	132.50	132.50	6.7	5,190	0.13%
2022/07/04	1	146.00	0	0.00	145.00	1	5,313	0.02%
2022/07/01	3	146.87	1	155.00	144.00	2	5,658	0.04%
2022/06/30	5	155.00	0	0.00	153.00	5	5,762	0.09%
2022/06/27	0	0.00	2	167.75	166.50	-2	6,022	-0.03%
2022/06/23	0	0.00	2	158.00	158.50	-2	6,001	-0.03%
2022/06/20	9	157.11	1	154.50	151.00	8	5,926	0.13%
2022/06/16	0	0.00	3	172.00	162.50	-3	5,817	-0.05%
2022/06/14	5	164.60	1	173.50	170.50	4	5,748	0.07%
2022/06/13	1	169.50	1	169.00	172.50	0	5,686	0.00%
2022/06/10	10	174.00	12	175.50	175.00	-2	5,661	-0.04%
2022/06/09	5	175.10	6	175.17	178.00	-1	5,625	-0.02%
2022/06/08	4	176.13	3	175.00	171.00	1	5,571	0.02%
2022/06/06	24	173.90	24	170.67	172.00	0	5,476	0.00%
2022/06/02	0	0.00	0	180.50	178.00	0	5,408	0.00%
2022/06/01	12	182.50	9	185.17	179.00	3	5,325	0.06%
2022/05/31	8	180.88	8	181.00	180.50	0	5,190	0.00%
2022/05/30	4	187.13	7.1	188.26	188.50	-3.1	5,040	-0.06%
2022/05/27	25	185.26	24	185.09	182.50	1	4,833	0.02%
2022/05/26	10	176.50	11.4	175.17	177.50	-1.4	4,473	-0.03%
2022/05/25	5	174.80	7	175.86	173.00	-2	4,289	-0.05%
2022/05/24	5	170.60	0	0.00	166.00	5	4,082	0.12%
2022/05/23	6	172.92	4	173.00	173.50	2	3,991	0.05%
2022/05/20	5	171.70	17	163.83	171.50	-12	3,803	-0.32%
2022/05/12	2	145.00	0	0.00	144.00	2	3,668	0.05%
2022/05/11	0	0.00	0	150.50	148.00	0	3,651	0.00%
2022/05/10	2	148.50	2	147.75	153.00	0	3,634	0.00%
2022/05/09	8	149.25	0	0.00	147.50	8	3,608	0.22%
2022/05/06	2	157.75	0	0.00	158.00	2	3,586	0.06%
2022/05/05	1	164.00	4	163.37	163.00	-3	3,569	-0.08%
2022/05/04	1	160.00	0	0.00	159.00	1	3,533	0.03%
2022/05/03	0	0.00	4	159.00	158.50	-4	3,503	-0.11%
2022/04/29	1	155.00	1	155.00	153.00	0	3,463	0.00%
2022/04/28	1	155.46	0	157.00	151.00	1	3,456	0.03%
2022/04/27	6	146.92	5	149.50	151.50	1	3,439	0.03%
2022/04/26	6	155.07	1	158.00	150.00	5	3,412	0.15%
2022/04/25	6	156.17	3	156.50	152.50	3	3,371	0.09%
2022/04/22	1	170.00	2	168.25	167.00	-1	3,336	-0.03%
2022/04/21	2	175.75	2	172.50	171.50	0	3,287	0.00%
2022/04/20	3	171.83	3	173.84	174.50	0	3,184	0.00%
2022/04/19	5	170.00	8	168.75	166.00	-3	3,098	-0.10%
2022/04/18	9	168.39	10.3	166.95	164.00	-1.3	3,010	-0.04%
2022/04/15	10.3	170.98	12.5	173.37	176.50	-2.2	2,886	-0.08%
2022/04/14	15.5	172.53	11	173.55	175.50	4.5	2,730	0.16%
2022/04/13	9	165.50	10	165.50	168.00	-1	2,410	-0.04%
2022/04/12	10	154.80	13	156.92	162.00	-3	2,101	-0.14%
2022/04/11	7	149.93	3	148.50	147.50	4	1,971	0.20%
2022/04/08	10	161.95	12.3	158.64	156.50	-2.3	1,906	-0.12%
2022/04/07	19.3	166.20	15	166.80	162.50	4.3	1,772	0.24%
2022/04/06	9	157.94	46	156.23	165.50	-37	1,405	-2.63%
2022/04/01	9	147.89	7	150.00	150.50	2	1,255	0.16%
2022/03/31	8	150.94	7.1	152.34	151.00	1	1,218	0.08%
2022/03/30	23.2	148.41	18	150.20	152.00	5.2	1,151	0.45%
2022/03/29	0	0.00	3.4	137.21	140.00	-3.4	954	-0.36%
2022/03/28	2.1	128.00	1	127.00	127.50	1.1	924	0.12%
2022/03/25	2.1	131.54	1	134.00	131.00	1.1	927	0.12%
2022/03/24	2	129.51	3	131.83	132.50	-1	926	-0.10%
2022/03/23	1	130.50	0	0.00	130.50	1	921	0.11%
2022/03/22	0	0.00	1	130.50	130.00	-1	922	-0.11%
2022/03/21	1.1	127.55	0	0.00	127.00	1.1	920	0.12%
2022/03/18	0.1	127.00	2	125.50	126.00	-2	922	-0.21%
2022/03/15	3	126.33	0	0.00	124.50	3	916	0.33%
2022/03/14	0	0.00	1	132.00	132.00	-1	909	-0.11%
2022/03/11	0	131.50	0	0.00	131.50	0	911	0.00%
2022/03/09	0	132.00	1	131.00	130.50	-1	913	-0.11%
2022/03/08	4	129.75	0	0.00	129.00	4	920	0.43%
2022/03/07	2	135.00	0	0.00	133.50	2	925	0.22%
2022/03/04	1	143.50	0	0.00	142.50	1	920	0.11%
2022/03/02	0.1	146.00	0	0.00	146.00	0.1	939	0.01%
2022/02/25	0.1	140.50	0	0.00	142.00	0.1	966	0.01%
2022/02/24	7	141.36	0	0.00	140.00	7	974	0.72%
2022/02/23	0	0.00	1	147.00	147.00	-1	970	-0.10%
2022/02/22	0	0.00	1	146.00	146.50	-1	985	-0.10%
2022/02/18	0.1	149.50	0	0.00	153.50	0.1	1,002	0.00%
2022/02/16	10	161.25	7.1	155.96	156.50	2.9	991	0.30%
2022/02/15	0	0.00	1	158.50	158.50	-1	879	-0.11%
2022/02/14	3	145.00	1	145.00	144.50	2	849	0.24%
2022/02/10	0	0.00	0	154.00	151.00	0	887	0.00%
2022/02/08	2	149.50	1	150.55	152.00	1	917	0.11%
2022/01/25	4	140.50	1	139.00	138.50	3	1,066	0.28%
2022/01/24	0.1	143.00	1	145.00	145.50	-1	1,112	-0.09%
2022/01/21	1	147.55	0.1	152.50	147.50	0.9	1,137	0.08%
2022/01/20	0.1	144.00	0	0.00	154.50	0.1	1,158	0.01%
2022/01/19	4	145.51	1	148.00	145.50	3	1,281	0.24%
2022/01/18	1	155.00	2	155.50	152.00	-1	1,330	-0.08%
2022/01/14	2.1	154.03	0	0.00	153.00	2.1	1,348	0.15%
2022/01/13	1	157.50	1	159.50	161.50	0	1,349	0.00%
2022/01/12	2	158.00	0	0.00	158.50	2	1,367	0.15%
2022/01/11	8	165.31	15.3	169.28	164.00	-7.3	1,439	-0.51%
2022/01/10	0.1	163.41	0	0.00	165.50	0.1	1,451	0.01%
2022/01/07	5	165.50	0	165.50	164.00	5	1,461	0.34%
2022/01/06	1	168.00	0	0.00	167.50	1	1,468	0.07%
2022/01/05	6	171.25	0	0.00	170.50	6	1,482	0.40%
2022/01/04	1	178.50	0	0.00	175.00	1	1,485	0.07%
2022/01/03	0	177.00	1.1	178.90	176.50	-1	1,511	-0.07%
2021/12/30	2	175.00	2	175.50	175.00	0	1,527	0.00%
2021/12/29	1	176.50	1	175.50	177.00	0	1,547	0.00%
2021/12/28	1.1	176.55	0	0.00	177.00	1.1	1,568	0.07%
2021/12/27	0	0.00	1	177.50	178.00	-1	1,598	-0.06%
2021/12/24	0.2	180.25	0	0.00	176.50	0.2	1,627	0.01%
2021/12/23	4	177.88	17	180.65	180.50	-13	1,614	-0.81%
2021/12/20	3	166.50	0	0.00	167.00	3	1,601	0.19%
2021/12/16	0.1	172.50	0	0.00	173.50	0.1	1,629	0.00%
2021/12/13	3.1	170.20	0	0.00	170.00	3.1	1,648	0.19%
2021/12/08	0	0.00	1	180.50	180.00	-1	1,725	-0.06%
2021/12/02	3	175.00	0	0.00	175.00	3	1,878	0.16%
2021/12/01	2.1	178.27	0	0.00	178.00	2.1	2,002	0.10%
2021/11/30	1.1	185.90	0	0.00	183.00	1.1	2,097	0.05%
2021/11/29	4	176.75	5	180.20	182.50	-1	2,115	-0.05%
2021/11/26	3	186.17	0	0.00	185.50	3	2,124	0.14%
2021/11/25	8	194.50	1	196.00	191.00	7	2,134	0.33%
2021/11/24	2	186.00	8	186.50	186.50	-6	2,138	-0.28%
2021/11/19	3	187.00	0	0.00	187.50	3	2,195	0.14%
2021/11/18	2	193.00	1	193.50	192.00	1	2,212	0.05%
2021/11/16	2	195.00	1	198.00	191.50	1	2,303	0.04%
2021/11/15	1	200.00	0	0.00	200.50	1	2,379	0.04%
2021/11/12	2	201.75	0	0.00	198.00	2	2,488	0.08%
2021/11/08	2	199.01	0	0.00	199.00	2	2,588	0.08%
2021/11/05	0	0.00	2	204.25	206.00	-2	2,623	-0.08%
2021/11/04	2	210.50	3	207.00	207.00	-1	2,635	-0.04%
2021/11/03	7	208.86	4	208.75	210.00	3	2,639	0.11%
2021/11/02	4	210.25	1	208.50	203.50	3	2,654	0.11%
2021/11/01	1	212.00	2	211.25	208.00	-1	2,634	-0.04%
2021/10/29	1	204.50	1.1	204.86	200.50	-0.1	2,604	0.00%
2021/10/28	1	204.50	3	202.83	200.00	-2	2,593	-0.08%
2021/10/27	3	205.33	3	206.67	204.50	0	2,569	0.00%
2021/10/26	3	195.83	7	198.55	202.00	-4	2,459	-0.16%
2021/10/25	0	0.00	1	184.55	184.00	-1	2,432	-0.04%
2021/10/22	1	182.00	0	184.00	181.50	1	2,455	0.04%
2021/10/21	0.1	181.00	5	182.50	179.50	-4.9	2,488	-0.20%
2021/10/20	1	183.00	1	181.50	183.00	0	2,493	0.00%
2021/10/19	12	180.38	6	181.65	180.00	6	2,523	0.24%
2021/10/18	2	174.50	1	171.00	171.00	1	2,503	0.04%
2021/10/15	0	0.00	1	169.00	170.00	-1	2,529	-0.04%
2021/10/14	0	0.00	3	165.00	165.50	-3	2,580	-0.12%
2021/10/13	4	159.64	0	0.00	159.50	4	2,663	0.15%
2021/10/12	0	0.00	1	164.50	165.00	-1	2,685	-0.04%
2021/10/08	0	0.00	0	168.50	167.00	0	2,711	0.00%
2021/10/07	5	161.00	5	164.00	163.50	0	2,722	0.00%
2021/10/06	8	160.00	8	162.00	156.50	0	2,801	0.00%
2021/10/05	0	0.00	0	163.00	164.00	0	2,885	0.00%
2021/10/04	0.1	159.59	0.1	164.50	157.00	0	2,924	0.00%
2021/10/01	0	168.00	0	0.00	159.00	0	2,983	0.00%
2021/09/30	2	171.75	4	173.13	173.50	-2	3,101	-0.06%
2021/09/29	1	168.62	0	0.00	168.50	1	3,159	0.03%
2021/09/27	1	181.00	2	182.25	180.00	-1	3,333	-0.03%
2021/09/24	1	180.50	1	183.00	180.50	0	3,412	0.00%
2021/09/23	1	180.00	1	183.00	178.00	0	3,495	0.00%
2021/09/17	0.1	178.00	0	0.00	182.00	0.1	3,680	0.00%
2021/09/16	1	182.00	0	0.00	180.50	1	3,811	0.03%
2021/09/15	5.1	183.27	4	186.38	184.50	1.1	4,167	0.03%
2021/09/14	8	184.50	9	185.89	186.00	-1	4,439	-0.02%
2021/09/13	8	180.00	8	176.81	177.00	0	4,654	0.00%
2021/09/10	4	185.00	1	187.50	184.00	3	4,945	0.06%
2021/09/09	1	190.02	0	0.00	190.00	1	5,096	0.02%
2021/09/08	5	190.30	1	191.00	186.50	4	5,126	0.08%
2021/09/07	7	195.07	24	203.54	189.00	-17	5,119	-0.33%
2021/09/06	19	211.45	8	211.06	203.00	11	5,094	0.22%
2021/09/03	16	212.13	21	210.79	220.00	-5	5,048	-0.10%
2021/09/02	3	201.00	0	0.00	200.00	3	5,053	0.06%
2021/09/01	5	205.30	2	203.75	205.50	3	5,071	0.06%
2021/08/31	1	197.00	0	0.00	203.00	1	5,074	0.02%
2021/08/30	0	193.50	0	0.00	198.50	0	5,105	0.00%
2021/08/26	0	206.00	0	0.00	202.50	0	5,174	0.00%
2021/08/25	1	207.50	1	207.00	207.00	0	5,263	0.00%
2021/08/24	2	203.97	0	0.00	201.00	2	5,299	0.04%
2021/08/23	0	0.00	5	199.00	207.50	-5	5,368	-0.09%
2021/08/20	6	199.25	2	197.25	194.50	4	5,527	0.07%
2021/08/19	8	205.13	4	204.63	199.50	4	5,558	0.07%
2021/08/18	5	199.50	3.1	197.22	205.50	1.9	5,563	0.03%
2021/08/17	1	190.00	2	189.25	187.00	-1	5,674	-0.02%
2021/08/16	6	187.75	12	185.29	188.50	-6	5,770	-0.10%
2021/08/12	2	200.50	3	198.83	204.50	-1	5,864	-0.02%
2021/08/11	0	197.00	0	0.00	194.50	0	5,930	0.00%
2021/08/10	0	0.00	1	213.50	209.50	-1	5,946	-0.02%
2021/08/09	1.1	215.21	0	0.00	209.00	1.1	6,009	0.02%
2021/08/06	1	221.50	1	219.00	221.00	0	6,110	0.00%
2021/08/05	2.1	215.59	1	216.00	214.00	1.1	6,171	0.02%
2021/08/04	3.1	231.44	1	229.00	228.00	2.1	6,192	0.03%
2021/08/03	0	0.00	1	241.00	236.00	-1	6,279	-0.02%
2021/08/02	3	237.17	15	238.23	239.00	-12	6,414	-0.19%
2021/07/30	10	242.85	0	0.00	239.00	10	6,499	0.15%
2021/07/29	5.1	245.51	3	240.99	247.00	2.1	6,654	0.03%
2021/07/28	1	226.54	2	232.00	231.00	-1	6,735	-0.01%
2021/07/27	3	242.50	3	244.00	240.00	0	6,809	0.00%
2021/07/26	3	240.83	5	243.70	239.50	-2	6,883	-0.03%
2021/07/23	6	240.42	3	243.67	239.00	3	6,902	0.04%
2021/07/22	2	242.00	6	237.87	244.50	-4	6,968	-0.06%
2021/07/21	4	232.13	7	238.00	232.00	-3	7,001	-0.04%
2021/07/20	10	235.55	8	240.00	231.00	2	6,985	0.03%
2021/07/19	8	244.29	81	235.31	245.00	-73	7,016	-1.04%
2021/07/16	9	256.56	24	252.79	252.00	-15	7,029	-0.21%
2021/07/15	6	258.08	5	256.00	256.00	1	7,040	0.01%
2021/07/14	4	256.75	2	259.75	256.50	2	7,060	0.03%
2021/07/13	27	268.30	9	270.11	260.50	18	7,090	0.25%
2021/07/12	55	267.09	69	253.29	272.00	-14	7,100	-0.20%
2021/07/09	20	266.23	15	265.97	259.50	5	7,013	0.07%
2021/07/08	54	273.34	41.6	278.14	270.00	12.4	6,997	0.18%
2021/07/07	39.1	274.38	26.1	275.17	272.50	13	6,933	0.19%
2021/07/06	29	266.36	27	266.43	267.00	2	6,791	0.03%
2021/07/05	30	267.97	10.5	265.41	264.50	19.5	6,729	0.29%
2021/07/02	5	263.40	14.1	264.51	262.00	-9.1	6,654	-0.14%
2021/07/01	9	261.94	1	256.50	254.00	8	6,541	0.12%
2021/06/30	8	257.94	2.1	256.43	256.00	5.9	6,456	0.09%
2021/06/29	12	260.15	4.2	249.62	247.00	7.9	6,363	0.12%
2021/06/28	8	264.13	12.3	262.54	264.50	-4.3	6,250	-0.07%
2021/06/25	10	264.20	10.3	261.47	257.50	-0.3	6,449	0.00%
2021/06/24	17	275.76	12.7	274.35	263.00	4.3	6,425	0.07%
2021/06/23	32	259.86	14	259.76	268.00	18	6,109	0.29%
2021/06/22	24.3	256.26	17.1	247.25	244.00	7.2	5,901	0.12%
2021/06/21	11.1	231.49	14.2	233.40	244.00	-3.1	5,672	-0.05%
2021/06/18	10.1	217.74	7.1	218.31	222.50	3	5,425	0.06%
2021/06/16	1.3	208.95	0	0.00	205.00	1.3	5,393	0.02%
2021/06/15	1	211.50	2	212.50	213.00	-1	5,358	-0.02%
2021/06/11	3	211.67	7	211.80	206.50	-4	5,311	-0.08%
2021/06/10	12	207.50	7	204.57	208.50	5	5,228	0.10%
2021/06/09	2	199.25	0	0.00	198.50	2	5,120	0.04%
2021/06/08	1	197.50	0	0.00	197.50	1	5,084	0.02%
2021/06/07	1	199.50	0	0.00	199.50	1	5,065	0.02%
2021/06/04	0	201.00	2	203.25	199.00	-2	5,022	-0.04%
2021/06/03	6	205.42	7	206.93	205.50	-1	4,985	-0.02%
2021/06/02	5	208.37	1	205.50	205.00	4	4,955	0.08%
2021/06/01	3	218.00	1	218.50	216.50	2	4,865	0.04%
2021/05/31	4	215.75	3	217.34	214.50	1	4,885	0.02%
2021/05/28	12.2	211.37	13	213.90	212.00	-0.8	4,933	-0.02%
2021/05/27	11	201.50	8	200.56	203.50	3	4,886	0.06%
2021/05/26	6	200.25	5	199.70	198.00	1	4,951	0.02%
2021/05/25	13	198.04	14.1	203.26	196.00	-1.1	5,113	-0.02%
2021/05/24	11	184.41	12	188.38	194.00	-1	4,908	-0.02%
2021/05/21	15	178.57	16	177.59	179.50	-1	4,773	-0.02%
2021/05/20	3	175.67	3	175.00	171.00	0	4,709	0.00%
2021/05/19	29	172.55	9	182.00	179.00	20	4,637	0.43%
2021/05/18	1	161.50	36	169.93	171.00	-35	4,547	-0.77%
2021/05/17	14	160.38	6	156.67	155.50	8	4,500	0.18%
2021/05/14	9	172.22	9	177.39	171.00	0	4,413	0.00%
2021/05/13	0	0.00	3	177.49	174.00	-3	4,291	-0.07%
2021/05/12	4.1	167.45	0	0.00	165.00	4.1	4,180	0.10%
2021/05/11	5	175.50	7	175.86	183.00	-2	4,110	-0.05%
2021/05/10	13	188.85	6	184.17	185.00	7	4,297	0.16%
2021/05/07	2	177.25	5	184.62	187.00	-3	4,618	-0.07%
2021/05/06	5	167.10	11	166.05	170.00	-6	5,115	-0.12%
2021/05/05	4	169.75	3	172.16	162.50	1	5,304	0.02%
2021/05/04	9	171.68	15	173.47	176.50	-6	5,525	-0.11%
2021/05/03	7	186.36	1	196.50	184.50	6	5,460	0.11%
2021/04/29	12	208.57	10	205.05	205.00	2	5,416	0.04%
2021/04/28	5	215.30	2	219.25	205.50	3	5,420	0.06%
2021/04/27	10	216.88	2	216.15	226.50	8	5,339	0.15%
2021/04/26	1	210.50	2	210.00	206.00	-1	5,279	-0.02%
2021/04/23	2	205.99	13	213.31	205.50	-11	5,288	-0.21%
2021/04/22	12	214.83	79	230.46	210.50	-67	5,266	-1.27%
2021/04/20	1	241.50	1	242.50	242.00	0	5,212	0.00%
2021/04/19	3	254.79	0	0.00	247.00	3	5,271	0.06%
2021/04/16	5.1	249.30	5	250.30	256.00	0.1	5,650	0.00%
2021/04/15	0	0.00	1	226.00	238.50	-1	5,701	-0.02%
2021/04/14	0	0.00	5.3	238.08	226.00	-5.3	5,905	-0.09%
2021/04/13	0	0.00	6	257.08	251.00	-6	6,326	-0.09%
2021/04/12	0	0.00	1	278.50	278.50	-1	6,552	-0.02%
2021/04/08	0	0.00	3	315.00	316.00	-3	7,353	-0.04%
2021/03/30	17	315.47	14	314.26	310.50	3	7,867	0.04%
2021/03/29	4	302.00	4.2	309.05	312.50	-0.2	7,683	0.00%
2021/03/26	12.2	282.84	0	0.00	284.50	12.2	7,723	0.16%
2021/03/25	3.1	272.53	4.3	272.86	272.50	-1.2	7,743	-0.02%
2021/03/24	2.3	284.78	1	283.00	286.00	1.3	7,763	0.02%
2021/03/23	6	286.58	3	288.33	281.00	3	7,923	0.04%
2021/03/22	1.1	282.68	8	283.88	277.00	-6.9	7,954	-0.09%
2021/03/19	6	304.83	1	300.00	299.00	5	8,083	0.06%
2021/03/17	1	300.50	0	0.00	305.00	1	8,575	0.01%
2021/03/16	2	301.00	1	300.00	302.00	1	8,708	0.01%
2021/03/09	0	0.00	1	253.00	268.50	-1	9,983	-0.01%
2021/03/08	0	0.00	29	267.14	256.00	-29	10,060	-0.29%
2021/03/04	8	306.13	4	304.63	304.50	4	10,319	0.04%
2021/03/03	8	314.31	7	306.00	304.50	1	10,341	0.01%
2021/03/02	13	336.62	10	327.79	314.00	3	10,626	0.03%
2021/02/26	11.1	331.72	9	330.44	330.00	2.1	10,820	0.02%
2021/02/25	11.3	356.42	11	354.82	338.00	0.3	10,812	0.00%
2021/02/24	4	352.00	0	0.00	337.50	4	10,754	0.04%
2021/02/22	14	363.14	2.1	377.30	375.00	12	11,135	0.11%
2021/02/19	14	337.00	0	0.00	345.00	14	11,479	0.12%
2021/02/18	0	0.00	4	349.00	348.00	-4	11,767	-0.03%
2021/02/03	0	0.00	1	309.99	303.00	-1	12,824	-0.01%
2021/02/02	0	0.00	1	300.50	304.00	-1	13,107	-0.01%
2021/02/01	15	302.87	14.3	299.87	300.50	0.7	13,526	0.01%
2021/01/29	27.2	312.62	29	311.93	296.00	-1.8	13,675	-0.01%
2021/01/28	51.2	341.45	38	340.05	312.00	13.2	13,526	0.10%
2021/01/27	29.2	329.49	28	331.55	342.00	1.2	13,305	0.01%
2021/01/26	14	302.79	22.1	307.61	311.00	-8.1	13,040	-0.06%
2021/01/25	2	277.50	4	277.25	283.00	-2	12,841	-0.02%
2021/01/22	1	283.00	6.1	274.36	283.00	-5.1	12,997	-0.04%
2021/01/21	4	262.38	5	263.00	263.50	-1	13,075	-0.01%
2021/01/20	3	251.17	0	0.00	252.50	3	13,220	0.02%
2021/01/19	2	262.50	1	258.00	258.00	1	13,443	0.01%
2021/01/18	1	260.00	3	247.67	260.00	-2	13,855	-0.01%
2021/01/15	3	245.86	5	249.00	250.00	-2	14,332	-0.01%
2021/01/14	4	253.88	2	255.50	259.50	2	14,359	0.01%
2021/01/13	7	261.50	2.2	265.45	267.00	4.8	14,477	0.03%
2021/01/12	5.1	260.79	4	261.63	248.50	1.1	14,593	0.01%
2021/01/11	15	283.70	8.1	287.53	276.00	6.9	14,955	0.05%
2021/01/08	6	264.58	8	271.94	273.00	-2	14,986	-0.01%
2021/01/07	8	240.44	11	241.00	248.50	-3	15,260	-0.02%
2021/01/06	27	250.23	19	247.49	226.00	8	15,530	0.05%
2021/01/05	10	232.85	12	234.25	240.00	-2	15,478	-0.01%
2021/01/04	37	207.66	34	208.02	218.50	3	15,275	0.02%
2020/12/31	9	193.17	18	195.66	199.00	-9	15,000	-0.06%
2020/12/30	1	181.00	0	0.00	181.00	1	14,565	0.01%
2020/12/29	10	182.25	12	182.88	179.50	-2	14,577	-0.01%
2020/12/28	5	181.20	5	181.20	183.00	0	14,494	0.00%
2020/12/25	13	181.54	10	179.95	179.50	3	14,541	0.02%
2020/12/24	4	182.00	7	184.29	184.00	-3	14,410	-0.02%
2020/12/23	20	178.13	19	179.21	177.50	1	14,289	0.01%
2020/12/22	4	179.63	6	179.42	177.50	-2	14,252	-0.01%
2020/12/21	11	177.73	15	175.10	174.50	-4	14,182	-0.03%
2020/12/18	24	179.85	20	178.68	178.50	4	14,160	0.03%
2020/12/17	25.2	183.72	25	183.66	180.00	0.2	14,119	0.00%
2020/12/16	4	181.13	12	179.67	181.00	-8	14,109	-0.06%
2020/12/15	19	180.61	9	181.78	177.00	10	14,074	0.07%
2020/12/14	20	181.18	16	182.00	180.50	4	14,010	0.03%
2020/12/11	87	184.68	40	185.35	181.00	47	14,237	0.33%
2020/12/10	9	172.84	9	173.28	176.00	0	13,918	0.00%
2020/12/09	11	178.64	11	179.36	177.50	0	13,802	0.00%
2020/12/08	43	182.34	36	181.68	177.00	7	13,706	0.05%
2020/12/07	19	171.79	19	174.87	181.50	0	13,393	0.00%
2020/12/04	22	160.45	18	162.14	165.00	4	12,981	0.03%
2020/12/03	4	159.50	106	156.41	157.50	-102	12,803	-0.80%	大賣/鉅額交易
2020/12/02	10	164.90	5	165.40	164.00	5	12,637	0.04%
2020/12/01	4	165.50	9	165.50	165.50	-5	12,587	-0.04%
2020/11/30	19	166.58	19	166.26	163.00	0	12,524	0.00%
2020/11/27	16	164.91	19	163.76	163.00	-3	12,353	-0.02%
2020/11/26	63	164.09	55	165.25	166.00	8	12,287	0.07%
2020/11/25	16	158.63	31	162.81	163.50	-15	11,968	-0.13%
2020/11/24	4	151.13	1	152.50	149.00	3	11,700	0.03%
2020/11/23	17	151.71	14	151.96	148.50	3	11,655	0.03%
2020/11/20	7	151.14	10	151.40	151.00	-3	11,667	-0.03%
2020/11/19	19	149.66	21	150.88	149.50	-2	11,621	-0.02%
2020/11/18	36	148.64	37	149.76	148.00	-1	11,476	-0.01%
2020/11/17	23	142.26	33	142.38	144.50	-10	11,162	-0.09%
2020/11/16	44	138.73	43	138.16	137.50	1	10,931	0.01%
2020/11/13	15	140.93	16	140.91	143.00	-1	10,802	-0.01%
2020/11/12	8.1	149.13	78	148.87	142.00	-69.9	10,508	-0.66%
2020/11/11	18	155.86	26.1	155.28	157.50	-8.1	10,363	-0.08%
2020/11/10	21	155.74	28	154.43	150.00	-7	10,130	-0.07%
2020/11/09	204	153.00	16.1	153.69	154.00	187.9	9,864	1.90%	大買/鉅額交易
2020/11/06	27	142.83	24	145.63	147.50	3	9,454	0.03%
2020/11/05	21	137.98	19	137.42	136.50	2	9,072	0.02%
2020/11/04	18	131.11	25.1	131.40	137.50	-7.1	8,823	-0.08%
2020/11/03	5	125.50	5	126.20	125.00	0	8,824	0.00%
2020/11/02	6.1	124.84	6	126.08	125.50	0.1	8,917	0.00%
2020/10/30	15	124.53	14	123.43	124.00	1	9,150	0.01%
2020/10/29	6.1	121.02	8	121.44	123.50	-2	9,076	-0.02%
2020/10/28	8	127.19	5	127.40	123.00	3	9,140	0.03%
2020/10/27	11.1	125.92	15	126.10	130.00	-4	9,038	-0.04%
2020/10/26	36	134.49	44	129.90	126.00	-8	8,837	-0.09%
2020/10/23	27	130.46	26	131.12	134.50	1	8,453	0.01%
2020/10/22	9	120.72	5	119.90	122.50	4	7,972	0.05%
2020/10/21	19	124.21	15	123.90	122.50	4	7,933	0.05%
2020/10/20	15	121.27	18	122.64	124.00	-3	7,842	-0.04%
2020/10/19	74	125.78	69	126.43	122.00	5	7,713	0.06%
2020/10/16	70.1	122.53	72	123.13	122.00	-2	7,367	-0.03%
2020/10/15	73	124.74	73	121.64	119.00	0	6,954	0.00%
2020/10/14	49	121.64	50	121.68	125.50	-1	6,631	-0.02%
2020/10/13	32	108.38	14	108.04	114.50	18	6,388	0.28%
2020/10/12	0	0.00	4	104.00	104.50	-4	6,105	-0.07%
2020/10/08	6	95.83	16	95.33	95.10	-10	6,252	-0.16%
2020/10/07	12	94.26	17	93.42	93.30	-5	6,322	-0.08%
2020/10/06	4	94.53	4	93.85	93.30	0	6,351	0.00%
2020/10/05	14	92.28	12	91.18	91.90	2	6,343	0.03%
2020/09/30	34	92.13	27	93.40	92.10	7	6,457	0.11%
2020/09/29	3	89.50	3	88.80	88.80	0	6,365	0.00%
2020/09/28	8	88.39	6	89.55	88.80	2	6,377	0.03%
2020/09/25	4	87.95	3	87.80	86.70	1	6,349	0.02%
2020/09/24	7	89.96	2	89.50	89.00	5	6,278	0.08%
2020/09/23	1	98.60	14	97.69	97.00	-13	6,188	-0.21%
2020/09/22	12	100.17	13	100.01	98.70	-1	6,141	-0.02%
2020/09/21	41	104.02	31	102.98	102.50	10	6,080	0.16%
2020/09/18	4	100.80	4	99.50	99.40	0	5,899	0.00%
2020/09/17	20	99.95	23	99.09	100.50	-3	5,837	-0.05%
2020/09/16	28	102.20	39	102.65	98.70	-11	5,701	-0.19%
2020/09/15	4	93.85	14	95.66	97.20	-10	5,301	-0.19%
2020/09/14	0.1	88.90	12	88.54	88.40	-11.9	5,176	-0.23%
2020/09/11	10	88.07	0	0.00	86.30	10	5,157	0.19%
2020/09/10	1	90.20	1	91.30	88.00	0	5,135	0.00%
2020/09/09	2	88.90	1.1	86.01	90.40	0.9	5,108	0.02%
2020/09/08	0	0.00	11	88.73	87.90	-11	5,075	-0.22%
2020/09/07	10	86.70	0	0.00	86.70	10	5,066	0.20%
2020/09/04	2	89.80	10	89.60	91.00	-8	5,058	-0.16%
2020/09/03	4	93.48	3	94.07	91.80	1	5,027	0.02%
2020/09/02	3.1	91.80	10	91.18	91.70	-6.9	4,989	-0.14%
2020/09/01	3	91.43	16	93.04	91.60	-13	4,962	-0.26%
2020/08/31	46	95.60	14	94.65	92.10	32	4,905	0.65%
2020/08/28	12	99.58	13	99.13	98.00	-1	4,801	-0.02%
2020/08/27	16.1	98.39	31	99.82	97.20	-14.9	4,744	-0.31%
2020/08/26	30.1	98.56	32	98.64	98.30	-1.9	4,637	-0.04%
2020/08/25	11	88.63	4	89.53	93.50	7	4,427	0.16%
2020/08/24	7.1	86.36	5	85.72	85.00	2.1	4,336	0.05%
2020/08/21	4	95.55	5	93.60	93.50	-1	4,233	-0.02%
2020/08/20	15	90.38	3	88.90	95.50	12	4,181	0.29%
2020/08/19	14.1	103.37	1	99.50	96.80	13.1	4,115	0.32%
2020/08/18	2	100.60	6	102.33	107.50	-4	4,040	-0.10%
2020/08/17	10	107.25	4	106.88	102.00	6	3,979	0.15%
2020/08/14	6	103.08	3	101.33	104.50	3	3,888	0.08%
2020/08/12	3.1	97.48	0	0.00	94.70	3.1	3,768	0.08%
2020/08/11	4	97.50	2	96.00	95.60	2	3,743	0.05%
2020/08/10	2	95.20	1	96.00	93.50	1	3,674	0.03%
2020/08/07	44	105.40	46	101.94	98.40	-2	3,634	-0.06%
2020/08/06	9	105.61	13	107.00	108.00	-4	3,383	-0.12%
2020/08/05	47	95.08	21	94.84	98.60	26	3,307	0.79%
2020/08/04	42	85.26	23	88.80	89.70	19	2,948	0.64%
2020/08/03	16	77.95	28	80.20	81.60	-12	2,826	-0.42%
2020/07/31	5	70.48	0	0.00	74.20	5	2,611	0.19%
2020/07/30	25	70.17	15	68.25	69.90	10	2,522	0.40%
2020/07/29	7	67.09	4	67.20	71.00	3	2,468	0.12%
2020/07/28	10	66.90	21	66.47	64.60	-11	2,415	-0.46%
2020/07/27	11	71.77	4	72.65	68.50	7	2,373	0.29%
2020/07/24	4	72.55	2	77.20	72.50	2	2,310	0.09%
2020/07/23	6	78.97	2	77.80	78.40	4	2,238	0.18%
2020/07/22	9	78.88	10	79.47	77.80	-1	2,187	-0.05%
2020/07/21	7	75.57	5	76.34	75.80	2	2,058	0.10%
2020/07/20	18	76.21	19	76.33	75.80	-1	1,994	-0.05%
2020/07/17	17	74.07	17	74.83	75.80	0	1,883	0.00%
2020/07/16	8	70.81	9	70.23	72.80	-1	1,636	-0.06%
2020/07/15	15	72.57	11	70.58	66.20	4	1,508	0.27%
2020/07/14	15.1	69.75	36	71.86	72.70	-20.9	1,314	-1.59%
2020/07/13	2	64.05	10	65.20	66.10	-8	1,229	-0.65%
2020/07/10	9	60.37	1	60.40	60.10	8	1,192	0.67%
2020/07/09	14	64.71	18	65.72	66.00	-4	1,158	-0.35%
2020/07/08	3	58.97	6	61.05	61.90	-3	1,029	-0.29%
2020/07/07	0	0.00	3	56.63	56.30	-3	1,022	-0.29%
2020/07/06	2	54.25	2	54.45	54.70	0	998	0.00%
2020/07/03	1	54.80	1	55.30	53.90	0	998	0.00%
2020/07/02	1	53.80	0	0.00	54.20	1	994	0.10%
2020/07/01	2	53.55	1	53.80	53.50	1	988	0.10%
2020/06/30	1	53.80	6	53.98	54.20	-5	983	-0.51%
2020/06/24	4	52.28	2	51.70	51.50	2	972	0.21%
2020/06/22	2	54.45	2	54.80	54.10	0	965	0.00%
2020/06/19	0	0.00	1	54.60	54.40	-1	963	-0.10%
2020/06/17	1	55.00	0	0.00	55.10	1	962	0.10%
2020/06/11	4	54.58	0	0.00	54.10	4	985	0.41%
2020/06/08	3	59.90	1	60.50	58.60	2	973	0.21%
2020/06/05	0	0.00	2	61.00	59.70	-2	972	-0.21%
2020/06/03	0	0.00	1	60.00	60.60	-1	955	-0.10%
2020/05/29	1	57.00	0	0.00	58.40	1	914	0.11%
2020/05/27	0	0.00	2	61.00	61.00	-2	883	-0.23%
2020/05/22	0	0.00	1	56.80	54.50	-1	880	-0.11%
2020/05/21	0	0.00	1	54.90	55.80	-1	882	-0.11%
2020/05/18	1	51.00	0	0.00	51.00	1	879	0.11%
2020/05/15	0	0.00	1	58.30	55.70	-1	869	-0.11%
2020/05/14	2	61.90	1	62.00	61.80	1	868	0.12%
2020/05/13	4	66.03	13	66.63	65.00	-9	827	-1.09%
2020/05/12	19	61.92	12	62.34	63.80	7	705	0.99%
2020/05/05	0	0.00	1	46.30	46.20	-1	554	-0.18%
2020/04/21	0	0.00	3	48.53	48.35	-3	592	-0.51%
2020/04/20	0	0.00	1	49.30	49.30	-1	594	-0.17%
2020/04/16	0	0.00	1	48.00	48.55	-1	582	-0.17%
2020/04/15	2	48.25	1	46.60	49.15	1	522	0.19%
2020/04/14	0	0.00	1	42.30	44.70	-1	507	-0.20%
2020/04/13	3	40.20	0	0.00	40.65	3	494	0.61%
2020/04/10	1	40.90	2	42.00	41.70	-1	491	-0.20%
2020/03/27	0	0.00	1	29.55	28.55	-1	544	-0.18%
2020/03/20	1	28.75	0	0.00	27.60	1	614	0.16%
2020/03/17	2	34.50	0	0.00	34.05	2	587	0.34%
2020/03/16	5	39.36	0	0.00	37.80	5	582	0.86%
2020/03/13	1	42.00	0	0.00	42.00	1	562	0.18%
2020/03/12	2	46.65	0	0.00	46.65	2	561	0.36%
2020/03/11	2	54.45	2	53.00	51.80	0	544	0.00%
2020/03/10	2	54.05	3	53.67	54.80	-1	547	-0.18%
2020/03/06	0	0.00	1	58.50	57.20	-1	543	-0.18%
2020/03/02	2	55.20	0	0.00	56.10	2	552	0.36%
2020/02/27	1	59.60	0	0.00	56.60	1	559	0.18%
2020/02/25	1	59.30	0	0.00	59.20	1	558	0.18%
2020/02/17	0	0.00	2	61.00	61.20	-2	582	-0.34%
2020/02/13	5	60.36	0	0.00	60.00	5	596	0.84%
2020/02/05	1	59.50	2	59.10	59.10	-1	620	-0.16%
2020/02/04	0	0.00	3	58.00	58.90	-3	619	-0.48%
2020/02/03	5	55.36	1	56.00	56.00	4	624	0.64%
2020/01/31	3	60.80	1	61.30	61.30	2	614	0.33%
2020/01/20	0	0.00	3	70.00	69.50	-3	627	-0.48%
2020/01/15	4	71.23	3	71.53	70.90	1	776	0.13%
2020/01/14	1	71.10	0	0.00	71.40	1	815	0.12%
2020/01/09	3	69.80	3	69.80	69.40	0	943	0.00%
2020/01/08	1	69.10	1	69.30	68.80	0	944	0.00%
2020/01/07	0	0.00	1	70.70	69.20	-1	967	-0.10%
2020/01/06	1	70.40	1	71.90	69.90	0	970	0.00%
2020/01/03	2	73.35	2	73.10	71.90	0	963	0.00%
2020/01/02	3	72.40	4	73.15	73.20	-1	953	-0.10%
2019/12/30	0	0.00	1	73.60	73.10	-1	940	-0.11%
2019/12/27	2	73.60	7	74.03	73.90	-5	932	-0.54%
2019/12/26	6	73.48	3	73.40	72.60	3	933	0.32%
2019/12/25	3	72.43	3	73.07	73.10	0	925	0.00%
2019/12/24	0	0.00	3	73.00	72.20	-3	925	-0.32%
2019/12/20	1	72.60	3	73.03	71.40	-2	917	-0.22%
2019/12/19	1	71.00	0	0.00	71.80	1	917	0.11%
2019/12/17	7	69.50	10	69.38	69.10	-3	899	-0.33%
2019/12/12	1	69.60	0	0.00	69.60	1	910	0.11%
2019/12/09	0	76.10	0	0.00	69.30	0	920	0.00%
2019/12/06	1	70.30	1	70.80	69.40	0	924	0.00%
2019/11/29	3	69.93	0	0.00	69.60	3	965	0.31%
2019/11/26	4	70.90	3	71.10	70.50	1	985	0.10%
2019/11/20	3	69.00	1	68.80	68.80	2	1,181	0.17%
2019/11/19	2	71.00	4	70.53	70.40	-2	1,177	-0.17%
2019/11/18	0	0.00	7	70.91	70.80	-7	1,170	-0.60%
2019/11/14	1	71.30	0	0.00	71.00	1	1,169	0.09%
2019/11/13	1	71.60	1	71.00	71.00	0	1,171	0.00%
2019/11/12	1	70.80	1	71.20	72.90	0	1,164	0.00%
2019/11/11	2	71.50	0	0.00	71.50	2	1,159	0.17%
2019/11/08	0	0.00	1	71.00	71.60	-1	1,149	-0.09%
2019/11/06	2	72.50	0	0.00	72.30	2	1,143	0.17%
2019/11/05	5	73.48	0	0.00	72.80	5	1,142	0.44%
2019/10/31	3	73.70	1	74.30	72.80	2	1,147	0.17%
2019/10/29	0	0.00	3	75.33	73.70	-3	1,144	-0.26%
2019/10/28	0	0.00	1	77.20	75.90	-1	1,157	-0.09%
2019/10/25	1	76.20	1	75.70	75.90	0	1,151	0.00%
2019/10/24	7	77.17	6	77.58	76.60	1	1,135	0.09%
2019/10/23	1	74.60	1	74.60	74.40	0	1,067	0.00%
2019/10/22	4	76.00	4	76.30	75.60	0	1,051	0.00%
2019/10/21	6	73.93	4	75.85	77.50	2	1,027	0.19%
2019/10/18	5	73.22	3	71.73	71.80	2	978	0.20%
2019/10/17	0	0.00	2	70.40	70.00	-2	920	-0.22%
2019/10/16	0	0.00	3	70.30	69.90	-3	956	-0.31%
2019/10/15	2	70.70	3	71.80	70.70	-1	957	-0.10%
2019/10/07	0	0.00	1	69.50	69.50	-1	963	-0.10%
2019/10/03	1	69.00	0	0.00	69.60	1	1,000	0.10%
2019/10/02	4	70.33	4	70.25	69.90	0	1,014	0.00%
2019/10/01	1	68.40	1	68.30	68.30	0	1,022	0.00%
2019/09/27	2	67.30	0	0.00	67.70	2	1,089	0.18%
2019/09/24	2	71.90	2	71.80	71.80	0	1,264	0.00%
2019/09/20	1	70.90	2	70.55	70.40	-1	1,230	-0.08%
2019/09/18	2	71.30	2	71.00	70.80	0	1,216	0.00%
2019/09/11	13	70.15	0	0.00	70.30	13	1,208	1.08%
2019/09/10	0	0.00	3	69.03	68.80	-3	1,196	-0.25%
2019/09/09	1	68.60	0	0.00	68.20	1	1,190	0.08%
2019/09/06	2	69.85	2	69.60	69.50	0	1,188	0.00%
2019/09/05	1	71.80	11	71.12	69.70	-10	1,193	-0.84%
2019/09/04	4	69.30	4	69.83	69.50	0	1,157	0.00%
2019/09/03	0	69.50	0	0.00	69.00	0	1,159	0.00%
2019/09/02	1	68.80	6	69.90	70.00	-5	1,159	-0.43%
2019/08/30	12	69.29	6	68.87	68.80	6	1,165	0.51%
2019/08/29	6	69.10	5	69.50	69.30	1	1,164	0.09%
2019/08/28	10	68.94	8	69.20	68.70	2	1,155	0.17%
2019/08/27	3	68.87	3	68.97	68.40	0	1,145	0.00%
2019/08/26	10	71.20	7	70.71	67.50	3	1,128	0.27%
2019/08/23	0	0.00	3	70.70	71.50	-3	1,015	-0.30%
2019/08/21	1	64.30	1	64.30	64.50	0	954	0.00%
2019/08/16	1	62.50	0	0.00	63.80	1	959	0.10%
2019/08/13	2	62.35	1	62.70	62.70	1	976	0.10%
2019/08/12	2	64.00	2	64.45	64.10	0	992	0.00%
2019/08/06	1	63.10	1	64.10	64.10	0	1,031	0.00%
2019/08/05	1	68.00	1	65.20	65.20	0	1,044	0.00%
2019/08/02	1	69.00	0	0.00	68.00	1	1,058	0.09%
2019/07/31	3	70.50	1	70.40	70.40	2	1,083	0.18%
2019/07/30	0	0.00	1	73.00	71.70	-1	1,082	-0.09%
2019/07/29	1	71.70	1	72.00	71.70	0	1,063	0.00%
2019/07/23	1	71.90	2	71.75	71.40	-1	1,118	-0.09%
2019/07/22	1	72.30	1	72.60	72.50	0	1,131	0.00%
2019/07/19	1	69.90	1	70.00	69.70	0	1,138	0.00%
2019/07/18	3	71.87	3	72.13	69.30	0	1,142	0.00%
2019/07/17	1	70.00	1	69.30	69.30	0	1,123	0.00%
2019/07/16	2	71.55	2	70.90	70.50	0	1,140	0.00%
2019/07/15	1	71.40	1	71.20	71.90	0	1,151	0.00%
2019/07/12	1	68.90	1	68.40	68.30	0	1,181	0.00%
2019/07/11	2	69.00	2	69.00	69.00	0	1,294	0.00%
2019/07/10	3	68.50	3	68.57	68.10	0	1,337	0.00%
2019/07/09	3	68.03	4	68.28	67.20	-1	1,400	-0.07%
2019/07/08	3	71.40	4	71.08	70.90	-1	1,436	-0.07%
2019/07/05	23	73.47	23	72.98	72.90	0	1,653	0.00%
2019/07/04	6	72.80	8	73.41	72.50	-2	1,940	-0.10%
2019/07/03	30	71.32	26	72.39	73.00	4	1,933	0.21%
2019/07/02	1	63.10	1	66.60	68.20	0	1,788	0.00%
2019/07/01	1	62.60	1	62.10	62.00	0	1,746	0.00%
2019/06/20	2	62.90	2	62.55	62.00	0	1,780	0.00%
2019/06/10	1	61.50	1	60.60	60.70	0	1,766	0.00%
2019/06/06	1	59.80	1	60.80	60.90	0	1,763	0.00%
2019/06/05	2	60.15	2	60.00	59.60	0	1,750	0.00%
2019/06/03	1	58.50	0	0.00	58.50	1	1,754	0.06%
2019/05/31	1	59.60	1	60.10	59.90	0	1,754	0.00%
2019/05/29	1	58.10	2	59.00	59.10	-1	1,756	-0.06%
2019/05/28	1	58.30	0	0.00	58.20	1	1,760	0.06%
2019/05/27	0	0.00	21	57.26	57.90	-21	1,768	-1.19%
2019/05/22	0	0.00	1	63.00	61.30	-1	1,821	-0.05%
2019/05/21	1	61.50	0	0.00	62.40	1	1,825	0.05%
2019/05/20	4	60.93	4	61.03	61.00	0	1,843	0.00%
2019/05/16	2	68.70	2	69.50	66.70	0	1,815	0.00%
2019/05/15	4	68.08	4	68.58	67.50	0	1,802	0.00%
2019/05/10	1	69.00	1	68.60	68.00	0	1,786	0.00%
2019/05/07	1	73.70	2	74.10	72.90	-1	1,756	-0.06%
2019/05/03	4	75.70	5	74.66	74.50	-1	1,736	-0.06%
2019/05/02	1	72.30	1	71.60	71.60	0	1,701	0.00%
2019/04/30	2	69.60	3	69.43	72.70	-1	1,692	-0.06%
2019/04/29	5	72.24	5	72.28	71.50	0	1,667	0.00%
2019/04/26	3	76.60	2	77.70	77.20	1	1,625	0.06%
2019/04/25	3	78.90	4	77.75	77.10	-1	1,598	-0.06%
2019/04/24	0	0.00	3	79.70	80.10	-3	1,591	-0.19%
2019/04/23	0	0.00	2	79.80	79.20	-2	1,588	-0.13%
2019/04/22	2	81.60	2	83.00	80.50	0	1,571	0.00%
2019/04/19	1	83.00	2	81.50	83.20	-1	1,551	-0.06%
2019/04/18	1	80.60	2	82.05	80.60	-1	1,527	-0.07%
2019/04/17	16	84.53	9	85.40	82.30	7	1,492	0.47%
2019/04/16	11	81.18	2	81.30	82.30	9	1,380	0.65%
2019/04/15	5	80.54	6	80.88	80.60	-1	1,333	-0.07%
2019/04/12	6	76.65	2	78.30	79.20	4	1,265	0.32%
2019/04/11	21	79.53	16	80.34	77.40	5	1,208	0.41%
2019/04/10	21	71.34	13	74.67	76.40	8	978	0.82%
2019/04/09	2	67.25	7	68.86	69.50	-5	673	-0.74%
2019/03/15	0	0.00	1	62.00	61.80	-1	793	-0.13%
2019/03/08	1	62.30	0	0.00	62.30	1	940	0.11%
2019/03/07	0	0.00	1	63.30	63.40	-1	971	-0.10%
2019/03/06	0	64.50	0	0.00	64.30	0	1,010	0.00%
2019/03/04	1	64.30	0	0.00	65.70	1	1,036	0.10%
2019/02/26	0	0.00	1	66.20	65.50	-1	1,103	-0.09%
2019/02/22	2	66.95	0	0.00	67.30	2	1,241	0.16%
2019/02/21	3	68.23	7	68.33	68.50	-4	1,303	-0.31%
2019/02/20	0	0.00	1	65.60	65.20	-1	1,264	-0.08%
2019/02/19	1	66.00	0	0.00	65.80	1	1,262	0.08%
2019/02/14	1	64.40	1	65.30	65.00	0	1,272	0.00%
2019/02/13	2	66.20	1	66.00	65.10	1	1,278	0.08%
2019/01/29	0	0.00	1	63.70	63.70	-1	1,342	-0.07%
2019/01/25	0	0.00	1	62.80	62.70	-1	1,374	-0.07%
2019/01/18	0	61.50	0	0.00	61.50	0	1,494	0.00%
2019/01/10	1	59.90	0	0.00	59.70	1	1,528	0.07%
2019/01/08	1	58.30	1	58.50	59.20	0	1,525	0.00%
2019/01/07	0	0.00	1	58.40	58.10	-1	1,529	-0.07%
2019/01/04	1	56.20	1	55.20	56.80	0	1,539	0.00%
2019/01/03	1	59.90	1	59.40	57.60	0	1,556	0.00%
2018/12/24	3	63.33	1	63.10	63.00	2	1,607	0.12%
2018/12/20	0	0.00	1	62.40	62.70	-1	1,599	-0.06%
2018/12/19	3	66.27	0	0.00	66.30	3	1,585	0.19%
2018/12/18	4	69.03	2	68.60	67.80	2	1,571	0.13%
2018/12/17	0	0.00	1	68.70	67.70	-1	1,544	-0.06%
2018/12/14	4	67.40	3	69.20	66.70	1	1,529	0.07%
2018/12/13	2	67.20	3	67.87	67.40	-1	1,498	-0.07%
2018/12/12	2	63.75	2	65.50	65.10	0	1,496	0.00%
2018/12/11	1	62.00	0	0.00	61.90	1	1,485	0.07%
2018/12/10	1	60.20	1	63.20	60.70	0	1,492	0.00%
2018/12/06	3	64.17	2	67.40	62.30	1	1,487	0.07%
2018/12/05	3	66.67	2	66.70	66.30	1	1,476	0.07%
2018/12/04	5	69.74	4	70.75	68.40	1	1,483	0.07%
2018/12/03	0	0.00	4	66.45	67.00	-4	1,432	-0.28%
2018/11/29	0	0.00	1	65.60	64.50	-1	1,378	-0.07%
2018/11/28	2	64.25	1	64.10	64.00	1	1,340	0.07%
2018/11/27	1	64.60	1	64.20	64.10	0	1,339	0.00%
2018/11/26	1	65.30	1	66.00	63.80	0	1,333	0.00%
2018/11/23	3	63.50	3	63.77	62.60	0	1,320	0.00%
2018/11/21	2	62.10	3	62.87	62.60	-1	1,290	-0.08%
2018/11/20	2	57.70	3	60.47	61.70	-1	1,185	-0.08%
2018/11/15	1	55.00	0	0.00	55.40	1	1,172	0.09%
2018/11/14	1	59.00	1	58.50	56.00	0	1,181	0.00%
2018/11/09	4	55.60	6	55.53	57.60	-2	1,239	-0.16%
2018/11/07	2	63.70	2	64.00	64.40	0	1,192	0.00%
2018/11/06	2	61.55	4	64.38	61.50	-2	1,203	-0.17%
2018/11/05	0	0.00	1	64.50	64.80	-1	1,232	-0.08%
2018/11/02	0	0.00	1	65.00	63.20	-1	1,257	-0.08%
2018/11/01	0	0.00	1	63.50	63.10	-1	1,269	-0.08%
2018/10/31	3	62.43	2.2	61.21	63.00	0.8	1,277	0.06%
2018/10/30	0	0.00	1	58.60	58.60	-1	1,271	-0.08%
2018/10/29	1	55.20	1	54.80	55.80	0	1,302	0.00%
2018/10/26	3	57.30	1	57.70	56.00	2	1,339	0.15%
2018/10/25	4	60.95	0	0.00	60.70	4	1,411	0.28%
2018/10/23	5	64.70	0	0.00	64.20	5	1,421	0.35%
2018/10/19	1	65.10	0	0.00	65.50	1	1,463	0.07%
2018/10/18	3	68.73	2	67.90	67.30	1	1,473	0.07%
2018/10/17	1	66.70	1	67.10	66.60	0	1,462	0.00%
2018/10/16	1	65.70	1	67.00	65.90	0	1,473	0.00%
2018/10/12	2	64.15	0	0.00	64.70	2	1,520	0.13%
2018/10/11	1	64.40	1	64.10	64.00	0	1,599	0.00%
2018/10/09	5	71.18	3	70.77	71.10	2	1,621	0.12%
2018/10/08	2	77.60	0	0.00	74.90	2	1,605	0.12%
2018/10/05	1	76.50	0	0.00	76.60	1	1,599	0.06%
2018/10/04	1	81.70	2	82.05	80.50	-1	1,586	-0.06%
2018/10/02	1	83.10	1	85.40	83.10	0	1,580	0.00%
2018/10/01	1	81.71	1	82.10	83.00	0	1,586	0.00%
2018/09/28	1	80.50	2	80.90	80.10	-1	1,588	-0.06%
2018/09/26	1	82.70	1	81.80	82.00	0	1,595	0.00%
2018/09/25	2	82.15	4	82.30	82.00	-2	1,597	-0.13%
2018/09/21	2	79.10	1	79.90	79.80	1	1,606	0.06%
2018/09/20	1.2	81.93	0	0.00	78.60	1.2	1,628	0.07%
2018/09/19	1.2	82.68	1	82.00	82.00	0.2	1,617	0.01%
2018/09/18	2	84.60	3	84.33	81.70	-1	1,614	-0.06%
2018/09/17	1	83.30	0	0.00	83.30	1	1,589	0.06%
2018/09/14	2	81.15	1	81.20	83.00	1	1,587	0.06%
2018/09/13	1	79.00	1	79.20	79.20	0	1,584	0.00%
2018/09/12	0.1	78.00	0	0.00	77.90	0.1	1,582	0.01%
2018/09/11	3	79.17	3	79.93	79.20	0	1,585	0.00%
2018/09/10	2	80.45	1	82.70	77.80	1	1,580	0.06%
2018/09/07	1	88.00	0	0.00	85.50	1	1,564	0.06%
2018/09/05	0	0.00	2	88.50	87.70	-2	1,582	-0.13%
2018/09/04	1	87.60	0	0.00	87.60	1	1,594	0.06%
2018/09/03	1	89.00	0	0.00	86.20	1	1,611	0.06%
2018/08/30	1	92.50	1	91.10	90.80	0	1,770	0.00%
2018/08/29	2.2	90.27	0	0.00	90.20	2.2	1,771	0.12%
2018/08/28	8	86.28	6	86.78	87.10	2	1,753	0.11%
2018/08/27	0.1	88.00	2	87.05	87.90	-1.9	1,754	-0.11%
2018/08/24	4	86.85	1	84.00	84.50	3	1,738	0.17%
2018/08/23	12	90.35	2	90.40	90.40	10	1,705	0.59%
2018/08/22	1	91.20	1	91.00	90.80	0	1,692	0.00%
2018/08/21	1.1	91.45	2	91.00	92.00	-0.9	1,699	-0.05%
2018/08/20	14.1	91.57	12	91.41	90.40	2.1	1,690	0.12%
2018/08/17	3	99.97	1	98.80	98.80	2	1,644	0.12%
2018/08/16	5	99.20	1	99.60	99.20	4	1,656	0.24%
2018/08/15	2	107.00	3	110.00	105.50	-1	1,649	-0.06%
2018/08/14	2	109.50	2	110.00	109.50	0	1,657	0.00%
2018/08/13	6	109.50	1	112.50	108.50	5	1,696	0.29%
2018/08/10	2	108.00	5	114.20	115.00	-3	1,680	-0.18%
2018/08/09	5	111.10	0	0.00	110.00	5	1,656	0.30%
2018/08/08	2	118.00	1	118.50	117.00	1	1,647	0.06%
2018/08/07	1	120.00	1	120.00	121.00	0	1,660	0.00%
2018/08/06	2	122.00	7	122.43	122.00	-5	1,660	-0.30%
2018/08/03	5	119.60	1	123.00	118.00	4	1,642	0.24%
2018/08/02	1	118.00	4	117.75	120.50	-3	1,619	-0.19%
2018/08/01	5	119.40	2	119.00	117.50	3	1,576	0.19%
2018/07/31	1	112.00	0	0.00	114.00	1	1,506	0.07%
2018/07/24	1	107.00	0	0.00	108.00	1	1,446	0.07%
2018/07/23	2	110.75	1	109.50	107.00	1	1,447	0.07%
2018/07/20	1	110.00	3	111.00	110.50	-2	1,435	-0.14%
2018/07/19	1	110.00	1	113.00	109.50	0	1,416	0.00%
2018/07/18	2	110.75	4	111.88	114.00	-2	1,387	-0.14%
2018/07/17	2	105.50	7	106.64	109.00	-5	1,298	-0.38%
2018/07/16	1	105.00	1	104.00	103.00	0	1,256	0.00%
2018/07/13	0	0.00	1	102.00	102.50	-1	1,250	-0.08%
2018/07/11	1	104.00	0	0.00	100.50	1	1,250	0.08%
2018/07/05	1	100.00	2	99.00	97.00	-1	1,231	-0.08%
2018/07/04	1	102.50	1	99.50	99.40	0	1,231	0.00%
2018/07/03	0	0.00	3	101.17	100.50	-3	1,245	-0.24%
2018/07/02	4	103.63	7	103.00	102.50	-3	1,244	-0.24%
2018/06/29	6	105.33	4	102.50	106.00	2	1,228	0.16%
2018/06/28	1	96.90	0	0.00	96.70	1	1,199	0.08%
2018/06/26	1	97.00	1	96.40	97.20	0	1,233	0.00%
2018/06/25	1	101.50	1	99.50	99.30	0	1,231	0.00%
2018/06/22	2	100.00	2	100.25	99.50	0	1,232	0.00%
2018/06/21	4	103.13	0	0.00	102.00	4	1,230	0.33%
2018/06/20	1	103.00	0	0.00	103.00	1	1,240	0.08%
2018/06/19	0.1	107.50	0	0.00	107.00	0.1	1,242	0.00%
2018/06/14	1	109.00	0	0.00	107.00	1	1,324	0.08%
2018/06/13	4	113.50	5	115.60	112.00	-1	1,311	-0.08%
2018/06/12	1	115.00	2	114.75	112.00	-1	1,294	-0.08%
2018/06/11	1	113.00	3	112.83	113.00	-2	1,281	-0.16%
2018/06/08	24	121.02	22	121.27	116.00	2	1,269	0.16%
2018/06/07	6	113.50	4	115.38	118.00	2	1,172	0.17%
2018/06/05	1	105.00	0	0.00	104.50	1	1,144	0.09%
2018/06/04	0	0.00	1	107.00	105.00	-1	1,152	-0.09%
2018/06/01	1	103.00	1	102.50	103.00	0	1,153	0.00%
2018/05/30	1	104.00	0	0.00	103.50	1	1,150	0.09%
2018/05/29	3	107.50	6	106.50	105.50	-3	1,145	-0.26%
2018/05/28	1	104.50	2	104.00	104.00	-1	1,131	-0.09%
2018/05/25	1	103.50	0	0.00	103.00	1	1,135	0.09%
2018/05/24	2	106.50	1	105.50	105.00	1	1,132	0.09%
2018/05/23	0	0.00	4	104.13	103.50	-4	1,123	-0.36%
2018/05/22	7	103.50	3	102.50	102.50	4	1,137	0.35%
2018/05/21	4	100.80	6	101.57	103.00	-2	1,133	-0.18%
2018/05/17	4	94.73	1	94.00	93.50	3	1,111	0.27%
2018/05/16	0	0.00	2	93.35	93.10	-2	1,102	-0.18%
2018/05/15	4	101.70	4	101.75	95.80	0	1,090	0.00%
2018/05/14	1	104.00	1	103.00	102.00	0	1,089	0.00%
2018/05/10	0	0.00	1	109.00	108.50	-1	1,064	-0.09%
2018/05/09	1	104.00	0	0.00	102.50	1	1,045	0.10%
2018/05/04	0	0.00	3	106.00	105.00	-3	1,039	-0.29%
2018/05/03	1	105.00	3	103.50	103.50	-2	1,031	-0.19%
2018/04/27	1	109.00	2	108.75	108.00	-1	1,044	-0.10%
2018/04/25	0	0.00	0	116.00	115.50	0	1,051	0.00%
2018/04/24	0.1	116.50	0	0.00	116.50	0.1	1,052	0.01%
2018/04/23	0	0.00	1	123.50	123.00	-1	1,049	-0.10%
2018/04/20	0	0.00	1	128.50	126.50	-1	1,058	-0.09%
2018/04/19	2	129.00	0	0.00	129.00	2	1,071	0.19%
2018/04/18	0	0.00	1	127.00	127.50	-1	1,081	-0.09%
2018/04/17	5	129.50	0	0.00	129.50	5	1,093	0.46%
2018/04/16	15	131.83	10	133.00	132.00	5	1,109	0.45%
2018/04/13	0	0.00	4	133.38	132.00	-4	1,134	-0.35%
2018/04/12	2	130.50	0	0.00	131.50	2	1,166	0.17%
2018/04/11	1	130.50	0	0.00	130.00	1	1,259	0.08%
2018/04/10	1	132.00	2	132.25	130.50	-1	1,269	-0.08%
2018/04/09	1	128.00	2	131.50	131.50	-1	1,275	-0.08%
2018/04/03	0	0.00	4	125.38	125.00	-4	1,266	-0.32%
2018/03/31	1	129.00	2	128.50	128.50	-1	1,374	-0.07%
2018/03/30	4	128.75	3	128.50	129.50	1	1,404	0.07%
2018/03/29	2	125.00	11.5	125.43	124.50	-9.5	1,412	-0.67%
2018/03/27	1	131.50	1	132.00	131.50	0	1,432	0.00%
2018/03/23	1	128.00	0	0.00	131.00	1	1,467	0.07%
2018/03/22	2	134.75	2	133.00	132.00	0	1,471	0.00%
2018/03/21	4	133.88	6	134.33	134.00	-2	1,490	-0.13%
2018/03/20	6	137.58	4	138.25	138.50	2	1,484	0.13%
2018/03/19	1	148.00	3	148.00	147.00	-2	1,450	-0.14%
2018/03/15	3	146.50	0	0.00	146.00	3	1,564	0.19%
2018/03/14	0	0.00	1	150.50	148.00	-1	1,687	-0.06%
2018/03/13	0	0.00	2	149.75	149.50	-2	1,720	-0.12%
2018/03/12	4	143.75	2	145.25	145.00	2	1,701	0.12%
2018/03/09	2	144.50	6	144.00	144.00	-4	1,718	-0.23%
2018/03/08	1	148.50	0	0.00	148.50	1	1,715	0.06%
2018/03/07	7	147.36	5	148.30	147.50	2	1,715	0.12%
2018/03/02	1	146.50	1	145.50	145.50	0	1,775	0.00%
2018/03/01	0	0.00	1	145.50	146.00	-1	1,836	-0.05%
2018/02/27	0	0.00	1	149.00	147.50	-1	1,851	-0.05%
2018/02/26	0	0.00	4	147.00	147.50	-4	1,911	-0.21%
2018/02/23	1	151.50	0	0.00	147.50	1	1,943	0.05%
2018/02/22	13	148.58	1	151.00	148.00	12	1,955	0.61%
2018/02/21	0	0.00	2	145.50	146.50	-2	1,957	-0.10%
2018/02/12	1	134.00	1	134.00	134.00	0	1,957	0.00%
2018/02/09	2	129.50	2	131.00	133.00	0	1,985	0.00%
2018/02/08	1	141.50	0	0.00	139.50	1	2,018	0.05%
2018/02/07	2	143.75	1	144.00	142.00	1	2,077	0.05%
2018/02/06	6	142.67	26	144.96	140.00	-20	2,112	-0.95%
2018/02/05	1	147.00	0	0.00	152.50	1	2,139	0.05%
2018/02/02	0	0.00	1	157.00	156.50	-1	2,240	-0.04%
2018/02/01	0	0.00	1	159.00	158.00	-1	2,330	-0.04%
2018/01/31	3	158.83	1	160.00	158.00	2	2,361	0.08%
2018/01/30	28	160.82	1	160.50	157.50	27	2,366	1.14%
2018/01/25	0	0.00	1	160.50	160.00	-1	2,395	-0.04%
2018/01/24	0	0.00	1	160.00	161.50	-1	2,424	-0.04%
2018/01/22	2	163.00	2	161.75	163.00	0	2,444	0.00%
2018/01/19	11	165.68	1	166.00	165.00	10	2,471	0.40%
2018/01/17	1	164.50	2	163.75	162.50	-1	2,518	-0.04%
2018/01/16	4	162.13	0	0.00	162.00	4	2,547	0.16%
2018/01/15	5	161.50	0	0.00	165.00	5	2,561	0.20%
2018/01/12	2	162.25	2	161.75	161.50	0	2,567	0.00%
2018/01/11	0	0.00	1	163.00	160.00	-1	2,579	-0.04%
2018/01/10	2	166.50	1	165.00	164.50	1	2,604	0.04%
2018/01/09	1	172.50	2	171.00	168.00	-1	2,679	-0.04%
2018/01/08	3	174.00	3	173.00	173.00	0	2,673	0.00%
2018/01/05	7	178.79	7	179.07	178.50	0	2,657	0.00%
2018/01/03	2	173.00	5	172.50	174.00	-3	2,700	-0.11%