胡連 (6279)-統一-汐止券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
160.0
漲跌
▲1.5
漲幅
+0.95%
成交量
472張
產業
上櫃電子零組件類股
487人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

胡連 (6279)籌碼相關－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	159.50	1	160.00	158.50	0	872	0.00%
2024/05/13	1	158.00	2	158.25	158.50	-1	873	-0.11%
2024/05/10	4	161.13	4	161.50	160.50	0	868	0.00%
2024/05/09	1	156.00	3	156.00	156.50	-2	844	-0.24%
2024/05/08	0	0.00	2.1	154.23	156.00	-2.1	842	-0.24%
2024/05/02	1	155.50	0	0.00	155.50	1	840	0.12%
2024/04/30	2	156.50	0.5	156.89	155.50	1.5	840	0.18%
2024/04/29	0	0.00	1	154.00	155.50	-1	840	-0.12%
2024/04/26	0.2	152.00	2	151.75	152.00	-1.8	839	-0.21%
2024/04/25	0	0.00	3	151.67	152.00	-3	838	-0.36%
2024/04/24	7.2	151.51	2	152.00	151.50	5.2	840	0.62%
2024/04/23	3	150.00	0.1	150.50	150.50	2.9	851	0.34%
2024/04/22	2	148.50	0	0.00	150.00	2	851	0.23%
2024/04/19	4	148.88	0	0.00	148.50	4	846	0.47%
2024/04/18	2	151.00	0	0.00	151.00	2	837	0.24%
2024/04/17	0.2	151.83	1	150.50	152.00	-0.9	836	-0.10%
2024/04/16	4	150.25	1	148.50	149.50	3	836	0.36%
2024/04/15	2.1	154.79	0	0.00	154.00	2.1	827	0.25%
2024/04/12	3	154.83	0	0.00	154.50	3	821	0.37%
2024/04/11	3	157.00	1	156.50	157.00	2	814	0.25%
2024/04/10	0	0.00	0	161.00	160.50	0	801	0.00%
2024/04/09	4.1	160.78	1	161.50	160.50	3.1	798	0.39%
2024/04/08	1	166.00	0	0.00	164.50	1	779	0.13%
2024/04/03	4	169.50	0	0.00	169.50	4	771	0.52%
2024/04/02	0	0.00	1	174.00	169.00	-1	778	-0.13%
2024/04/01	2	170.00	1	175.00	170.00	1	760	0.13%
2024/03/29	0	0.00	1	164.00	167.50	-1	702	-0.14%
2024/03/28	0	0.00	2	166.50	165.50	-2	691	-0.29%
2024/03/26	1	161.00	0	0.00	161.00	1	679	0.15%
2024/03/25	2	163.00	0	0.00	161.50	2	670	0.30%
2024/03/21	1	163.00	0	0.00	163.00	1	673	0.15%
2024/03/20	1	165.00	0	0.00	161.50	1	674	0.15%
2024/03/19	1	162.50	1	163.50	163.00	0	671	0.00%
2024/03/15	1	164.00	0	0.00	163.00	1	655	0.15%
2024/03/13	0	0.00	3	170.17	170.50	-3	644	-0.47%
2024/03/12	0	0.00	3	164.83	167.00	-3	606	-0.49%
2024/03/08	2	161.75	0	0.00	161.00	2	598	0.33%
2024/03/07	0	0.00	3	168.67	168.50	-3	585	-0.51%
2024/03/06	1	169.00	3	169.50	169.50	-2	575	-0.35%
2024/03/05	1	168.00	8	167.50	167.50	-7	553	-1.26%
2024/03/01	1	166.50	0	0.00	167.50	1	536	0.19%
2024/02/29	6	166.92	21	167.83	167.50	-15	530	-2.83%
2024/02/27	0	0.00	17	159.88	159.50	-17	458	-3.70%
2024/02/20	1	158.00	0	0.00	157.00	1	470	0.21%
2024/02/19	0	0.00	3.4	159.56	160.50	-3.4	471	-0.72%
2024/02/16	0	0.00	1	157.50	159.00	-1	457	-0.22%
2024/02/15	0	0.00	4	153.75	154.50	-4	442	-0.90%
2024/02/05	3	150.17	0	0.00	150.50	3	443	0.68%
2024/01/31	1	150.50	0	0.00	150.00	1	508	0.20%
2024/01/30	0	0.00	1	152.00	151.50	-1	524	-0.19%
2024/01/29	0	0.00	1	152.50	152.00	-1	538	-0.19%
2024/01/25	1	152.50	0	0.00	152.00	1	559	0.18%
2024/01/23	2	152.25	4	152.50	152.50	-2	581	-0.34%
2024/01/22	2	153.75	0	0.00	153.00	2	596	0.34%
2024/01/17	0	0.00	1	156.50	156.00	-1	605	-0.17%
2024/01/16	0	0.00	3	152.00	152.50	-3	597	-0.50%
2024/01/12	0	0.00	1	152.00	151.50	-1	606	-0.16%
2024/01/11	3	152.50	0	0.00	153.00	3	614	0.49%
2024/01/10	1	153.00	0	0.00	152.50	1	630	0.16%
2024/01/08	0	0.00	1	159.00	158.00	-1	632	-0.16%
2024/01/05	5	159.00	6.7	159.87	158.50	-1.7	633	-0.27%
2024/01/04	5	157.20	0	0.00	157.00	5	628	0.80%
2024/01/03	0	0.00	6	158.83	158.50	-6	660	-0.91%
2024/01/02	1	157.50	0	0.00	158.00	1	678	0.15%
2023/12/29	0.3	158.00	1	159.00	159.00	-0.7	766	-0.09%
2023/12/27	0.2	155.36	1	155.00	155.00	-0.8	810	-0.10%
2023/12/25	0	0.00	0.2	154.50	154.00	-0.2	828	-0.02%
2023/12/21	0.2	154.50	0	0.00	155.50	0.2	834	0.02%
2023/12/20	2	155.50	3	154.83	154.00	-1	841	-0.12%
2023/12/19	5	152.10	0	0.00	152.00	5	840	0.59%
2023/12/18	1	156.00	0	0.00	154.50	1	841	0.12%
2023/12/15	2	156.00	0	0.00	155.50	2	842	0.24%
2023/12/12	1	154.50	0	0.00	154.50	1	859	0.12%
2023/12/11	0	0.00	2	157.25	156.00	-2	866	-0.23%
2023/12/08	3	156.33	0	0.00	156.00	3	877	0.34%
2023/12/06	1	157.00	1	157.00	156.50	0	884	0.00%
2023/12/05	1	157.00	0	0.00	157.50	1	909	0.11%
2023/12/04	2	159.50	0	0.00	158.50	2	909	0.22%
2023/12/01	1	160.50	2	160.25	161.50	-1	912	-0.11%
2023/11/28	0	0.00	1	160.50	160.50	-1	910	-0.11%
2023/11/27	1	160.50	2	160.00	158.50	-1	908	-0.11%
2023/11/24	1	158.00	0	0.00	158.00	1	902	0.11%
2023/11/22	0	0.00	4	158.25	158.50	-4	896	-0.45%
2023/11/21	0	0.00	2	158.50	157.50	-2	894	-0.22%
2023/11/20	0	0.00	3	157.67	157.00	-3	894	-0.34%
2023/11/16	1	156.50	0.1	157.00	157.00	0.9	901	0.10%
2023/11/15	1	154.00	1	154.50	153.50	0	899	0.00%
2023/11/14	2	154.50	1	154.50	154.50	1	900	0.11%
2023/11/13	2	156.50	1	156.50	156.50	1	899	0.11%
2023/11/10	3.1	156.51	5	158.00	156.00	-2	897	-0.22%
2023/11/09	4.1	157.50	7	157.36	157.50	-3	888	-0.33%
2023/11/08	1	155.50	8.1	156.06	156.50	-7.1	871	-0.81%
2023/11/07	2	153.00	6	153.33	152.00	-4	858	-0.47%
2023/11/06	0	0.00	5.3	152.36	152.50	-5.3	855	-0.62%
2023/11/02	0	0.00	6	147.00	147.00	-6	903	-0.66%
2023/11/01	2	142.00	0	0.00	142.00	2	890	0.22%
2023/10/31	5.4	139.29	2	138.25	138.00	3.4	895	0.38%
2023/10/30	8.1	142.82	3	143.17	142.50	5.1	901	0.57%
2023/10/27	9	148.83	2	153.25	147.00	7	906	0.77%
2023/10/26	4	152.13	0	0.00	151.50	4	911	0.44%
2023/10/25	1	153.50	3	153.67	153.50	-2	945	-0.21%
2023/10/24	0	0.00	3	151.83	152.00	-3	980	-0.31%
2023/10/23	2	150.25	0	0.00	149.00	2	992	0.20%
2023/10/20	6	149.92	0	0.00	149.50	6	1,007	0.60%
2023/10/19	2	152.00	0	0.00	153.00	2	1,021	0.20%
2023/10/18	4	150.13	0	0.00	152.00	4	1,035	0.39%
2023/10/17	0	0.00	1	154.50	154.00	-1	1,039	-0.10%
2023/10/16	0	0.00	2	154.00	153.00	-2	1,047	-0.19%
2023/10/12	1	151.50	2	154.75	154.50	-1	1,074	-0.09%
2023/10/11	8.5	151.14	1	152.00	151.00	7.5	1,081	0.69%
2023/10/06	0	0.00	0.1	158.00	158.00	-0.1	1,065	-0.01%
2023/10/05	5	159.20	8	161.56	158.00	-3	1,054	-0.28%
2023/10/04	0	0.00	11.5	157.52	158.00	-11.5	979	-1.17%
2023/10/02	0	0.00	6	151.92	153.50	-6	984	-0.61%
2023/09/27	1	148.00	0	0.00	148.00	1	1,023	0.10%
2023/09/26	1.2	150.08	0	0.00	149.00	1.2	1,084	0.11%
2023/09/22	0	0.00	1	149.50	149.00	-1	1,146	-0.09%
2023/09/21	1	148.00	1	150.50	147.50	0	1,159	0.00%
2023/09/20	1	148.00	0	0.00	149.00	1	1,173	0.09%
2023/09/19	2	149.50	4	151.75	149.50	-2	1,207	-0.17%
2023/09/18	1	149.50	1	147.50	149.50	0	1,220	0.00%
2023/09/15	4	148.25	0	0.00	149.50	4	1,271	0.31%
2023/09/14	1	153.00	0	0.00	152.50	1	1,339	0.07%
2023/09/13	0	0.00	4	153.25	153.50	-4	1,438	-0.28%
2023/09/12	1	151.50	1	151.50	150.50	0	1,471	0.00%
2023/09/11	3	149.00	1	149.50	149.00	2	1,520	0.13%
2023/09/08	5.5	152.27	1.2	154.50	150.00	4.3	1,575	0.27%
2023/09/07	1	149.50	1	149.50	149.50	0	1,710	0.00%
2023/09/06	2	147.25	3	149.50	148.50	-1	1,924	-0.05%
2023/09/05	2	145.75	1	146.50	147.50	1	2,088	0.05%
2023/09/04	1	143.00	5	145.70	146.50	-4	2,091	-0.19%
2023/09/01	1	143.00	0	0.00	143.50	1	2,093	0.05%
2023/08/31	0.3	142.50	0	0.00	144.50	0.3	2,106	0.01%
2023/08/30	0	0.00	10	141.25	141.50	-10	2,115	-0.47%
2023/08/29	1	140.00	0	0.00	140.00	1	2,141	0.05%
2023/08/28	8	138.44	0	0.00	137.50	8	2,160	0.37%
2023/08/25	0.4	142.00	2	142.00	141.00	-1.6	2,161	-0.07%
2023/08/24	1.1	141.08	0	0.00	143.50	1.1	2,172	0.05%
2023/08/23	3	141.67	1	142.00	141.50	2	2,187	0.09%
2023/08/22	1	146.50	0	0.00	146.50	1	2,190	0.05%
2023/08/18	1	145.50	0	0.00	145.00	1	2,189	0.05%
2023/08/17	1	147.00	0	0.00	148.50	1	2,195	0.05%
2023/08/15	1	144.50	0	0.00	147.00	1	2,208	0.05%
2023/08/14	1	146.00	1	144.00	143.50	0	2,216	0.00%
2023/08/11	4.2	148.14	1	149.50	147.00	3.2	2,211	0.14%
2023/08/10	1	146.00	1	146.50	148.50	0	2,203	0.00%
2023/08/09	7.2	148.57	0	0.00	147.00	7.2	2,195	0.33%
2023/08/08	13.4	151.10	2	152.25	150.00	11.4	2,175	0.52%
2023/08/07	1.2	155.67	0	0.00	156.50	1.2	2,140	0.06%
2023/08/02	1	153.00	0	0.00	153.00	1	2,161	0.05%
2023/08/01	2	159.00	1	162.00	158.00	1	2,141	0.05%
2023/07/31	1	157.50	0	0.00	158.00	1	2,123	0.05%
2023/07/28	2	157.75	0	0.00	158.50	2	2,109	0.09%
2023/07/27	0	0.00	3	158.83	158.50	-3	2,078	-0.14%
2023/07/26	0	0.00	2	156.00	154.50	-2	2,048	-0.10%
2023/07/25	2	154.50	1	155.00	155.50	1	2,037	0.05%
2023/07/24	4	151.50	11	152.45	153.00	-7	2,022	-0.35%
2023/07/21	1	154.00	0	155.00	155.00	1	2,011	0.05%
2023/07/20	2	157.50	0	0.00	158.50	2	2,007	0.10%
2023/07/19	2	157.00	1	157.00	156.50	1	1,990	0.05%
2023/07/18	1	161.50	0	0.00	160.50	1	1,993	0.05%
2023/07/17	1.1	165.00	1	167.00	163.50	0.1	1,985	0.01%
2023/07/14	1	164.50	3	165.33	164.50	-2	1,971	-0.10%
2023/07/13	0	0.00	1	162.50	162.00	-1	1,963	-0.05%
2023/07/12	5	161.10	0	0.00	161.00	5	1,955	0.26%
2023/07/11	1	162.50	1	163.50	162.50	0	1,959	0.00%
2023/07/10	3	161.83	1	161.00	161.50	2	1,959	0.10%
2023/07/07	11	161.95	9	161.61	160.50	2	1,987	0.10%
2023/07/06	8	168.25	0.1	170.50	167.50	7.9	1,943	0.41%
2023/07/05	5	169.00	2	169.25	168.50	3	1,926	0.16%
2023/07/04	2	168.50	1	169.50	167.00	1	1,906	0.05%
2023/07/03	2.1	169.00	7.1	171.00	169.00	-5	1,845	-0.27%
2023/06/30	7	166.43	0	0.00	166.50	7	1,822	0.38%
2023/06/28	1.1	165.91	1	165.50	164.00	0.1	1,814	0.01%
2023/06/26	2.1	167.05	3	167.83	167.00	-0.9	1,857	-0.05%
2023/06/21	10	169.75	15	170.53	169.50	-5	1,870	-0.27%
2023/06/20	22	168.41	7	168.07	167.50	15	1,874	0.80%
2023/06/19	10	174.20	13	174.62	175.50	-3	1,807	-0.17%
2023/06/16	2	169.00	3.4	166.56	167.00	-1.4	1,705	-0.08%
2023/06/15	2	169.75	5	170.00	171.00	-3	1,657	-0.18%
2023/06/14	1	175.00	15	174.77	172.50	-14	1,612	-0.87%
2023/06/13	3	169.00	7.6	172.91	174.00	-4.6	1,567	-0.29%
2023/06/12	6	167.25	9	168.94	167.00	-3	1,420	-0.21%
2023/06/09	6	156.50	35	159.36	161.00	-29	1,220	-2.38%
2023/06/08	0	0.00	5	150.00	148.50	-5	1,064	-0.47%
2023/06/07	1	149.00	0	0.00	149.00	1	1,086	0.09%
2023/06/06	0	0.00	2	148.25	147.50	-2	1,110	-0.18%
2023/06/05	2	150.50	0	0.00	149.50	2	1,115	0.18%
2023/06/02	1.5	150.67	5	150.40	149.50	-3.5	1,164	-0.30%
2023/05/31	0	0.00	1	148.00	146.50	-1	1,144	-0.09%
2023/05/30	0	0.00	2.3	147.15	147.00	-2.3	1,139	-0.20%
2023/05/26	2	143.25	0	0.00	143.00	2	1,131	0.18%
2023/05/25	0	0.00	1	142.50	144.00	-1	1,131	-0.09%
2023/05/24	2	144.50	1	144.00	143.50	1	1,141	0.09%
2023/05/23	1	144.50	5	145.40	144.00	-4	1,150	-0.35%
2023/05/19	0	0.00	1.3	143.00	142.00	-1.3	1,173	-0.11%
2023/05/18	1	144.00	0	0.00	144.00	1	1,181	0.08%
2023/05/17	2	141.00	1.2	140.13	140.50	0.8	1,195	0.07%
2023/05/16	2	141.00	0	0.00	140.50	2	1,202	0.17%
2023/05/15	1	143.00	2	142.25	141.00	-1	1,210	-0.08%
2023/05/11	1	141.00	0	0.00	140.00	1	1,244	0.08%
2023/05/10	1	142.50	0	0.00	142.00	1	1,263	0.08%
2023/05/09	6	140.25	3	142.17	141.50	3	1,269	0.24%
2023/05/08	2	139.75	0	0.00	138.50	2	1,282	0.16%
2023/05/05	2	139.75	2	139.50	139.50	0	1,349	0.00%
2023/05/03	1	138.50	2	139.00	138.50	-1	1,438	-0.07%
2023/05/02	2	138.50	20	139.00	138.50	-18	1,515	-1.19%
2023/04/28	12	137.50	0	0.00	137.00	12	1,550	0.77%
2023/04/27	2	133.75	2	134.75	134.50	0	1,551	0.00%
2023/04/26	11	131.50	1	135.00	135.00	10	1,552	0.64%
2023/04/25	6	134.33	1	136.50	133.00	5	1,547	0.32%
2023/04/24	4	138.63	0	0.00	139.00	4	1,532	0.26%
2023/04/21	12	140.54	0	0.00	139.00	12	1,536	0.78%
2023/04/20	2	142.50	0	0.00	142.50	2	1,539	0.13%
2023/04/19	1	144.00	5	143.20	143.00	-4	1,556	-0.26%
2023/04/18	2	146.50	0	0.00	145.00	2	1,556	0.13%
2023/04/14	0	0.00	1	146.50	146.50	-1	1,569	-0.06%
2023/04/13	0.2	146.50	4	145.75	145.00	-3.8	1,577	-0.24%
2023/04/12	1	144.50	6	146.50	147.50	-5	1,598	-0.31%
2023/04/11	0	0.00	3	144.17	144.50	-3	1,602	-0.19%
2023/04/10	1	144.00	0	0.00	142.50	1	1,632	0.06%
2023/04/07	4	143.88	1	144.50	144.00	3	1,632	0.18%
2023/04/06	2	142.75	0	0.00	142.50	2	1,627	0.12%
2023/03/30	2	143.00	3	142.17	142.00	-1	1,643	-0.06%
2023/03/29	1	143.50	2	142.50	143.50	-1	1,652	-0.06%
2023/03/28	11	141.86	0	0.00	141.50	11	1,664	0.66%
2023/03/27	8.2	144.00	0	0.00	144.00	8.2	1,639	0.50%
2023/03/24	0	0.00	2	148.25	148.00	-2	1,622	-0.12%
2023/03/23	3	141.83	0	0.00	146.00	3	1,631	0.18%
2023/03/22	1	147.50	0	0.00	148.00	1	1,658	0.06%
2023/03/21	0	0.00	2	146.50	146.50	-2	1,698	-0.12%
2023/03/20	1	147.00	0	0.00	147.00	1	1,796	0.06%
2023/03/16	3	144.50	0	0.00	143.50	3	1,878	0.16%
2023/03/15	2	146.75	1	147.50	146.50	1	1,891	0.05%
2023/03/14	6	145.17	0	0.00	145.00	6	1,903	0.32%
2023/03/13	6	147.33	2	147.25	148.00	4	1,932	0.21%
2023/03/10	5	150.70	2	149.75	149.50	3	1,985	0.15%
2023/03/09	7	154.71	2	154.25	154.00	5	1,996	0.25%
2023/03/08	4	157.38	0	0.00	157.50	4	2,003	0.20%
2023/03/07	3	159.83	11	160.27	159.00	-8	2,009	-0.40%
2023/03/06	0	0.00	3	155.67	155.50	-3	1,987	-0.15%
2023/03/03	1	153.50	0	0.00	153.00	1	2,006	0.05%
2023/03/02	1	153.50	0	0.00	154.50	1	2,041	0.05%
2023/02/24	8	154.25	1	157.49	153.50	7	2,105	0.33%
2023/02/23	9	156.06	0	0.00	156.50	9	2,148	0.42%
2023/02/22	8.3	155.16	1	155.00	155.00	7.3	2,276	0.32%
2023/02/21	0	0.00	3.2	159.19	159.00	-3.2	2,384	-0.13%
2023/02/20	4	157.75	2	159.75	158.50	2	2,453	0.08%
2023/02/17	2	156.50	0	0.00	156.50	2	2,516	0.08%
2023/02/16	3	157.17	4	158.25	158.50	-1	2,595	-0.04%
2023/02/15	0	0.00	2	158.00	155.50	-2	2,749	-0.07%
2023/02/14	3	156.00	0	0.00	155.00	3	2,910	0.10%
2023/02/13	2	155.50	1	155.00	155.00	1	2,964	0.03%
2023/02/10	3	155.83	1	159.00	154.50	2	2,979	0.07%
2023/02/09	2	158.50	5	159.70	158.00	-3	2,982	-0.10%
2023/02/08	3	158.33	2	157.75	158.50	1	2,972	0.03%
2023/02/07	2	159.00	4	158.50	158.50	-2	2,968	-0.07%
2023/02/06	3	159.00	2	161.50	158.00	1	3,001	0.03%
2023/02/03	5	160.80	16	161.48	160.50	-11	3,011	-0.37%
2023/02/02	2	155.75	5.1	157.20	157.00	-3.1	2,963	-0.10%
2023/02/01	0	0.00	5	155.70	156.00	-5	2,941	-0.17%
2023/01/31	8	155.56	3	155.83	154.50	5	2,923	0.17%
2023/01/30	2	149.00	0	0.00	150.00	2	2,889	0.07%
2023/01/17	0	0.00	2	143.00	143.50	-2	2,881	-0.07%
2023/01/13	0	0.00	0.2	142.00	141.50	-0.2	2,927	-0.01%
2023/01/12	3	143.33	1	143.00	142.50	2	2,963	0.07%
2023/01/11	2	143.00	1	143.50	143.00	1	2,997	0.03%
2023/01/10	4	144.50	1	143.50	143.00	3	3,038	0.10%
2023/01/09	2.2	143.64	1	144.00	144.00	1.2	3,079	0.04%
2023/01/06	0	0.00	2	143.25	143.50	-2	3,152	-0.06%
2023/01/05	4	142.13	0	0.00	142.00	4	3,218	0.12%
2023/01/03	1	143.00	3	145.33	144.50	-2	3,316	-0.06%
2022/12/30	1	144.50	5	144.40	144.50	-4	3,348	-0.12%
2022/12/29	27	137.76	21	139.98	140.50	6	3,394	0.18%
2022/12/28	17	143.74	6	142.75	142.50	11	3,414	0.32%
2022/12/27	1	149.50	1	150.50	149.50	0	3,470	0.00%
2022/12/26	1	148.50	1	147.50	147.50	0	3,520	0.00%
2022/12/23	4	150.13	0	0.00	149.50	4	3,594	0.11%
2022/12/22	0	0.00	3	148.33	152.00	-3	3,687	-0.08%
2022/12/21	4	146.00	3	149.17	145.50	1	3,799	0.03%
2022/12/20	2	151.25	1	156.50	147.50	1	3,881	0.03%
2022/12/19	2	156.00	3	156.67	154.00	-1	3,924	-0.03%
2022/12/16	3	158.00	1	158.50	157.50	2	4,009	0.05%
2022/12/15	2	162.75	0	0.00	161.50	2	4,035	0.05%
2022/12/14	6	162.42	10	163.55	161.50	-4	4,039	-0.10%
2022/12/13	8	161.25	3	160.67	161.50	5	4,078	0.12%
2022/12/12	3	161.33	14	164.25	161.50	-11	4,189	-0.26%
2022/12/09	6	158.50	13	161.12	157.50	-7	4,154	-0.17%
2022/12/08	1	158.00	3	157.00	158.00	-2	4,230	-0.05%
2022/12/07	4	154.25	3.1	155.18	152.00	0.9	4,336	0.02%
2022/12/06	2	158.50	1	160.00	157.50	1	4,560	0.02%
2022/12/05	1	161.50	23	161.00	161.00	-22	4,679	-0.47%
2022/12/02	8	159.50	3	159.67	160.50	5	4,656	0.11%
2022/12/01	4	157.38	7	158.64	156.00	-3	4,606	-0.07%
2022/11/30	8	155.25	4	155.25	155.50	4	4,587	0.09%
2022/11/29	2	153.50	0	154.50	153.50	2	4,573	0.04%
2022/11/28	3	155.00	4	156.38	156.00	-1	4,577	-0.02%
2022/11/25	1	156.50	4	156.00	154.00	-3	4,636	-0.06%
2022/11/24	22	155.41	3	156.33	154.00	19	4,728	0.40%
2022/11/23	4	153.88	0	0.00	153.50	4	4,720	0.08%
2022/11/22	1	150.00	1	152.00	152.50	0	4,731	0.00%
2022/11/21	4	153.50	4	153.13	152.00	0	4,754	0.00%
2022/11/18	10	155.65	3.2	155.69	155.00	6.8	4,805	0.14%
2022/11/17	6.1	152.25	20	151.95	153.50	-13.9	4,759	-0.29%
2022/11/16	8	145.25	6	145.58	145.50	2	4,683	0.04%
2022/11/15	10	140.80	1	143.00	143.00	9	4,668	0.19%
2022/11/14	5.1	143.32	2	145.00	145.00	3.1	4,653	0.07%
2022/11/11	13.2	146.47	2	155.50	143.00	11.2	4,581	0.24%
2022/11/10	32	155.56	19	157.08	149.50	13	4,423	0.29%
2022/11/09	6	158.00	0	0.00	156.50	6	4,272	0.14%
2022/11/08	2	156.00	3	157.00	157.00	-1	4,235	-0.02%
2022/11/07	2	156.00	0	0.00	155.00	2	4,268	0.05%
2022/11/04	1	155.00	2	155.50	155.50	-1	4,440	-0.02%
2022/11/03	3	154.00	16	154.81	155.00	-13	4,460	-0.29%
2022/11/02	17	152.68	8	153.69	154.50	9	4,608	0.20%
2022/11/01	2	148.25	6	152.00	152.00	-4	4,708	-0.08%
2022/10/31	0	0.00	20	145.20	146.00	-20	4,686	-0.43%
2022/10/28	0	0.00	3	144.50	140.50	-3	4,707	-0.06%
2022/10/27	1.4	145.64	12	144.92	146.00	-10.6	4,721	-0.22%
2022/10/26	8	138.56	5	139.20	140.50	3	4,732	0.06%
2022/10/25	2	144.50	1	146.50	142.50	1	4,700	0.02%
2022/10/24	4	149.38	3	149.83	147.00	1	4,710	0.02%
2022/10/21	15	147.40	1	148.50	147.00	14	4,803	0.29%
2022/10/20	6	150.92	2	152.25	151.00	4	4,895	0.08%
2022/10/19	0	0.00	10	155.20	153.50	-10	4,870	-0.21%
2022/10/18	5.1	151.61	0	0.00	152.50	5.1	4,886	0.10%
2022/10/17	1	145.50	3	149.17	152.50	-2	4,892	-0.04%
2022/10/14	21	156.62	20	157.28	151.00	1	4,894	0.02%
2022/10/13	32	156.70	1	153.50	153.50	31	4,892	0.63%
2022/10/12	5	165.60	4	166.88	165.50	1	4,911	0.02%
2022/10/11	1	171.50	1.1	176.18	168.00	-0.1	5,023	0.00%
2022/10/07	3	175.33	3	176.33	175.50	0	5,098	0.00%
2022/10/06	1.1	176.00	12	175.54	176.00	-10.9	5,171	-0.21%
2022/10/05	10	172.30	1	176.50	169.00	9	5,316	0.17%
2022/10/04	8	173.88	8	176.13	173.50	0	5,496	0.00%
2022/10/03	0	0.00	1	165.61	171.00	-1	5,563	-0.02%
2022/09/30	6	162.00	13	166.00	166.50	-7	5,865	-0.12%
2022/09/29	12	167.46	11	168.68	168.00	1	5,992	0.02%
2022/09/28	9	165.39	3	163.83	159.50	6	5,920	0.10%
2022/09/27	4	165.88	3	166.33	165.50	1	5,818	0.02%
2022/09/26	2	172.73	1	173.00	166.00	1	5,764	0.02%
2022/09/23	11	176.91	4	176.00	173.00	7	5,737	0.12%
2022/09/22	1	175.50	9	181.89	181.00	-8	5,659	-0.14%
2022/09/21	1	173.00	1	177.50	178.00	0	5,601	0.00%
2022/09/20	0	0.00	34	179.09	178.00	-34	5,585	-0.61%
2022/09/19	57	175.89	30	179.32	179.50	27	5,479	0.49%
2022/09/16	3	170.50	2	171.50	172.50	1	5,348	0.02%
2022/09/15	10	177.80	3.1	173.51	172.00	6.9	5,335	0.13%
2022/09/14	2	177.75	22	180.30	181.50	-20	5,220	-0.38%
2022/09/13	6	177.00	14	175.32	177.00	-8	5,125	-0.16%
2022/09/12	23.1	164.51	11	167.68	167.00	12.1	4,977	0.24%
2022/09/08	6	159.25	5	158.40	158.00	1	4,894	0.02%
2022/09/07	1	154.00	2	158.00	158.00	-1	4,884	-0.02%
2022/09/06	2	155.50	2	155.75	155.00	0	4,881	0.00%
2022/09/05	3	158.67	4	158.38	156.50	-1	4,868	-0.02%
2022/09/02	2	161.75	0	0.00	159.00	2	4,847	0.04%
2022/09/01	3	161.00	1	161.50	160.00	2	4,838	0.04%
2022/08/31	6	163.42	8	164.25	166.00	-2	4,761	-0.04%
2022/08/30	0	0.00	3	160.33	160.50	-3	4,645	-0.06%
2022/08/29	3	152.50	2	158.75	157.00	1	4,616	0.02%
2022/08/26	5	159.10	7	159.64	157.50	-2	4,581	-0.04%
2022/08/25	0	0.00	4	163.38	162.00	-4	4,551	-0.09%
2022/08/24	2	157.00	3.1	158.97	154.00	-1.1	4,485	-0.02%
2022/08/23	1.1	154.43	12	153.33	153.50	-11	4,402	-0.25%
2022/08/22	7	150.36	2	153.50	148.50	5	4,371	0.11%
2022/08/19	10	152.75	18	154.36	154.50	-8	4,350	-0.18%
2022/08/18	2	148.00	1	149.50	148.50	1	4,297	0.02%
2022/08/16	4	149.00	1	148.50	146.50	3	4,301	0.07%
2022/08/15	1	147.00	0	0.00	148.00	1	4,279	0.02%
2022/08/12	5	146.60	2.2	145.41	148.00	2.8	4,306	0.07%
2022/08/11	17	147.62	12	147.96	145.50	5	4,257	0.12%
2022/08/10	4	158.75	8	158.25	157.00	-4	4,070	-0.10%
2022/08/09	12	162.92	6	166.83	160.00	6	4,052	0.15%
2022/08/08	8	158.69	18	159.89	163.50	-10	3,884	-0.26%
2022/08/05	5	154.50	2	153.50	155.00	3	3,739	0.08%
2022/08/04	5	151.20	1	151.50	151.00	4	3,714	0.11%
2022/08/03	1	151.50	1	152.50	149.50	0	3,674	0.00%
2022/08/02	1	151.00	4	153.13	154.00	-3	3,640	-0.08%
2022/08/01	5	150.70	4	150.00	152.50	1	3,604	0.03%
2022/07/29	2	152.25	1	152.50	151.50	1	3,587	0.03%
2022/07/28	5	154.00	1	150.50	149.50	4	3,544	0.11%
2022/07/27	2	146.50	8.1	152.55	156.50	-6.1	3,435	-0.18%
2022/07/26	1	147.00	0	0.00	147.00	1	3,316	0.03%
2022/07/25	0	0.00	4	150.63	151.00	-4	3,297	-0.12%
2022/07/22	12	147.83	10	145.75	145.50	2	3,239	0.06%
2022/07/21	2	147.50	0	0.00	149.00	2	3,191	0.06%
2022/07/20	3	148.33	9	151.67	150.50	-6	3,130	-0.19%
2022/07/19	6	146.58	3	146.33	146.00	3	3,039	0.10%
2022/07/18	9	145.72	8	147.69	151.00	1	2,947	0.03%
2022/07/15	8	151.38	7	149.93	148.00	1	2,779	0.04%
2022/07/14	8	156.81	8	157.13	156.50	0	2,634	0.00%
2022/07/13	5	155.50	6	156.50	153.50	-1	2,511	-0.04%
2022/07/12	5	149.80	9	151.67	151.00	-4	2,290	-0.17%
2022/07/11	8	149.69	6	151.17	150.00	2	2,051	0.10%
2022/07/08	8	148.94	37	149.72	147.00	-29	1,886	-1.54%
2022/07/07	1	133.50	71	139.27	141.00	-70	1,525	-4.59%
2022/07/06	2	123.50	6	129.75	128.50	-4	1,323	-0.30%
2022/07/05	7	128.00	6	125.00	126.50	1	1,293	0.08%
2022/07/04	5	126.30	7	128.71	128.50	-2	1,267	-0.16%
2022/07/01	3	126.50	2	128.75	125.00	1	1,241	0.08%
2022/06/30	1	124.00	0	0.00	126.00	1	1,203	0.08%
2022/06/28	1	131.00	0	0.00	130.50	1	1,196	0.08%
2022/06/27	0	0.00	1	132.50	132.50	-1	1,231	-0.08%
2022/06/24	1	132.50	4	130.00	130.00	-3	1,232	-0.24%
2022/06/23	1	127.50	30	132.17	131.50	-29	1,194	-2.43%
2022/06/22	0	0.00	3	126.33	127.00	-3	1,138	-0.26%
2022/06/21	2	123.25	1	124.00	125.50	1	1,112	0.09%
2022/06/20	25	124.36	3	135.50	121.50	22	1,071	2.05%
2022/06/17	6	130.58	23	132.41	134.50	-17	961	-1.77%
2022/06/16	0	0.00	1	133.00	128.00	-1	894	-0.11%
2022/06/15	0	0.00	2	130.75	131.00	-2	875	-0.23%
2022/06/14	2	130.00	0	0.00	131.00	2	861	0.23%
2022/06/13	2	128.50	0	0.00	128.50	2	855	0.23%
2022/06/10	1	132.00	4	132.00	132.00	-3	852	-0.35%
2022/06/08	1	126.50	0	0.00	126.00	1	810	0.12%
2022/06/06	1	125.50	0	0.00	125.50	1	793	0.13%
2022/06/02	0	0.00	5	131.50	131.00	-5	790	-0.63%
2022/06/01	30	129.83	28	129.91	129.50	2	765	0.26%
2022/05/31	0	0.00	2	127.00	126.00	-2	719	-0.28%
2022/05/30	2	125.50	3	126.33	127.00	-1	711	-0.14%
2022/05/27	2	126.50	18	126.31	125.00	-16	694	-2.30%
2022/05/25	12	122.29	14	121.93	120.50	-2	636	-0.31%
2022/05/24	5	117.00	1	119.50	117.50	4	608	0.66%
2022/05/23	1	115.50	5	116.50	117.50	-4	593	-0.67%
2022/05/20	4	119.38	10	119.95	117.00	-6	585	-1.02%
2022/05/19	0	0.00	2.4	114.92	114.50	-2.4	531	-0.45%
2022/05/18	0	0.00	5	113.90	114.00	-5	527	-0.95%
2022/05/17	0	0.00	6	113.50	113.50	-6	519	-1.15%
2022/05/16	2	111.25	0	0.00	107.50	2	510	0.39%
2022/05/13	0	0.00	1	108.00	110.00	-1	510	-0.20%
2022/05/10	0	0.00	4	101.25	103.00	-4	510	-0.78%
2022/05/09	1	103.00	0	0.00	103.00	1	505	0.20%
2022/05/05	10	108.50	4	108.50	108.50	6	511	1.17%
2022/05/04	0	0.00	1	105.50	108.00	-1	511	-0.20%
2022/05/03	2	103.75	0	0.00	102.50	2	508	0.39%
2022/04/29	1.4	104.93	0	0.00	104.00	1.4	507	0.28%
2022/04/28	1	105.00	0	0.00	104.50	1	513	0.19%
2022/04/27	2	100.75	1	102.00	103.00	1	514	0.19%
2022/04/26	1	106.00	0	0.00	106.00	1	510	0.20%
2022/04/25	2	107.50	0	0.00	108.00	2	511	0.39%
2022/04/21	1	115.50	0	0.00	114.50	1	516	0.19%
2022/04/19	1	114.00	0	0.00	113.50	1	536	0.19%
2022/04/18	2	113.25	1	114.00	113.50	1	556	0.18%
2022/04/15	6	115.50	0	0.00	115.50	6	561	1.07%
2022/04/12	1	117.00	0	0.00	116.50	1	606	0.16%
2022/04/11	11	117.95	0	0.00	117.00	11	605	1.82%
2022/04/08	3	121.67	1	123.50	121.50	2	604	0.33%
2022/04/07	1	123.50	2	127.00	122.50	-1	601	-0.17%
2022/04/06	2	123.00	0	0.00	122.50	2	587	0.34%
2022/04/01	1	124.00	0	0.00	124.50	1	640	0.16%
2022/03/31	6	125.58	0	0.00	123.50	6	707	0.85%
2022/03/30	4	130.38	4	130.88	128.50	0	704	0.00%
2022/03/29	1	124.00	26	121.87	125.00	-25	676	-3.69%
2022/03/28	4	117.00	1	117.00	117.00	3	665	0.45%
2022/03/25	2	119.25	1	119.00	118.00	1	708	0.14%
2022/03/24	5	120.00	4	118.75	120.50	1	733	0.14%
2022/03/14	2	117.00	0	0.00	117.00	2	870	0.23%
2022/03/11	1	118.50	0	0.00	119.50	1	874	0.11%
2022/03/10	1	118.50	1.1	119.00	119.00	-0.1	886	-0.01%
2022/03/09	10	115.50	0	0.00	116.50	10	888	1.13%
2022/03/08	0	0.00	4	114.88	113.50	-4	890	-0.45%
2022/03/07	14	119.14	2	119.00	119.00	12	887	1.35%
2022/03/04	0	0.00	5	124.40	124.00	-5	910	-0.55%
2022/03/03	1	125.00	0	0.00	125.50	1	924	0.11%
2022/03/02	2	124.00	0	0.00	126.00	2	938	0.21%
2022/03/01	2	125.25	1	125.50	126.00	1	938	0.11%
2022/02/25	1	124.00	0	0.00	124.00	1	946	0.11%
2022/02/24	4	124.75	0	0.00	123.50	4	958	0.42%
2022/02/23	0	0.00	3	126.83	128.50	-3	960	-0.31%
2022/02/22	1	123.50	2	125.00	123.50	-1	965	-0.10%
2022/02/21	1	127.00	12	126.00	127.50	-11	970	-1.13%
2022/02/18	3	125.17	0	0.00	125.50	3	993	0.30%
2022/02/16	2	126.50	0	0.00	126.00	2	1,065	0.19%
2022/02/15	1	127.00	0	0.00	126.00	1	1,158	0.09%
2022/02/14	1	125.50	1	127.00	127.50	0	1,200	0.00%
2022/02/11	1	129.50	1	129.50	130.00	0	1,241	0.00%
2022/02/10	5	131.50	0	0.00	132.00	5	1,251	0.40%
2022/02/09	1	132.00	3	131.17	132.50	-2	1,274	-0.16%
2022/02/08	1	128.50	1	130.50	130.50	0	1,295	0.00%
2022/02/07	0	0.00	2	128.00	129.50	-2	1,303	-0.15%
2022/01/25	1	123.00	3	123.67	123.00	-2	1,351	-0.15%
2022/01/24	10	123.00	5	124.00	125.50	5	1,375	0.36%
2022/01/20	1	129.50	1	129.50	130.00	0	1,425	0.00%
2022/01/18	4	132.13	1	133.00	131.50	3	1,526	0.20%
2022/01/14	4	129.50	1	129.50	130.00	3	1,598	0.19%
2022/01/13	5	133.50	0	0.00	131.00	5	1,599	0.31%
2022/01/12	1	135.50	0	0.00	135.50	1	1,620	0.06%
2022/01/11	8	136.63	1	141.50	136.00	7	1,656	0.42%
2022/01/10	3	137.00	1	140.50	139.00	2	1,640	0.12%
2022/01/07	6	137.00	2	137.25	138.50	4	1,638	0.24%
2022/01/06	1	140.00	1	143.50	140.50	0	1,622	0.00%
2022/01/05	0	0.00	2	141.50	142.50	-2	1,609	-0.12%
2022/01/04	1	139.50	1	141.00	140.50	0	1,600	0.00%
2022/01/03	1	140.50	21	141.00	140.50	-20	1,598	-1.25%
2021/12/29	2	138.50	1.1	138.81	141.00	0.9	1,589	0.05%
2021/12/28	5	141.10	2	141.75	140.50	3	1,578	0.19%
2021/12/27	3	142.33	15	143.67	142.50	-12	1,527	-0.79%
2021/12/23	8	139.44	5	140.10	137.50	3	1,444	0.21%
2021/12/22	1	141.00	2	140.25	140.00	-1	1,422	-0.07%
2021/12/21	0	0.00	2	142.00	140.00	-2	1,415	-0.14%
2021/12/20	1	141.00	7	141.00	141.00	-6	1,382	-0.43%
2021/12/17	3	138.00	2	138.00	138.50	1	1,375	0.07%
2021/12/16	0	0.00	23	139.52	141.00	-23	1,423	-1.62%
2021/12/15	10	134.00	1	134.50	133.00	9	1,378	0.65%
2021/12/14	7	131.86	0	0.00	134.00	7	1,371	0.51%
2021/12/13	2	134.75	0	0.00	134.00	2	1,364	0.15%
2021/12/10	0	0.00	1	134.50	135.50	-1	1,348	-0.07%
2021/12/09	2	134.25	0	0.00	134.50	2	1,345	0.15%
2021/12/08	1	134.00	12	137.33	137.00	-11	1,335	-0.82%
2021/12/07	1	132.00	0	0.00	132.00	1	1,310	0.08%
2021/12/06	1	129.50	0	0.00	129.00	1	1,314	0.08%
2021/12/02	0	0.00	0.1	131.50	131.00	-0.1	1,313	-0.01%
2021/11/26	4	126.00	2	126.00	126.00	2	1,269	0.16%
2021/11/25	0	0.00	2	132.50	130.00	-2	1,257	-0.16%
2021/11/24	0	0.00	2	132.00	132.00	-2	1,256	-0.16%
2021/11/23	5	132.00	1	134.00	129.50	4	1,253	0.32%
2021/11/22	1	133.50	0	0.00	132.50	1	1,243	0.08%
2021/11/19	4	133.50	0	0.00	133.50	4	1,248	0.32%
2021/11/18	1	135.50	1	135.00	134.50	0	1,247	0.00%
2021/11/17	12	138.00	1	137.00	136.00	11	1,240	0.89%
2021/11/16	2	140.25	0	0.00	138.50	2	1,219	0.16%
2021/11/15	1	136.50	6	139.17	141.50	-5	1,189	-0.42%
2021/11/12	3	138.67	14	141.57	136.50	-11	1,154	-0.95%
2021/11/11	5	136.00	0	0.00	134.00	5	1,063	0.47%
2021/11/10	0	0.00	12	132.38	135.00	-12	1,032	-1.16%
2021/11/09	0	0.00	5	130.30	128.00	-5	997	-0.50%
2021/11/08	9	126.00	0	0.00	126.00	9	988	0.91%
2021/11/05	5	131.10	0	0.00	132.00	5	969	0.52%
2021/11/03	2	125.00	4	128.75	128.00	-2	961	-0.21%
2021/11/02	7	131.43	1	129.00	128.50	6	943	0.64%
2021/11/01	2	131.75	1	132.50	134.00	1	912	0.11%
2021/10/29	4	134.13	4	135.38	134.00	0	893	0.00%
2021/10/28	3	134.83	1	132.50	132.50	2	871	0.23%
2021/10/27	1	130.50	9	133.61	135.00	-8	841	-0.95%
2021/10/26	7	131.21	7	136.00	129.00	0	816	0.00%
2021/10/25	5	130.90	15	130.87	131.00	-10	762	-1.31%
2021/10/22	6	122.00	1	122.50	122.00	5	734	0.68%
2021/10/21	4	121.25	0	0.00	121.50	4	748	0.53%
2021/10/20	2	120.75	1	121.50	123.00	1	756	0.13%
2021/10/19	3	119.50	19	120.00	121.00	-16	752	-2.13%
2021/10/18	0	0.00	16	111.94	111.00	-16	738	-2.17%
2021/10/15	0	0.00	3	109.33	110.00	-3	757	-0.40%
2021/10/13	4	107.25	0	0.00	107.00	4	791	0.51%
2021/10/12	2	109.50	1	110.50	107.00	1	822	0.12%
2021/10/08	3	110.83	4	112.00	112.00	-1	842	-0.12%
2021/10/07	0	0.00	2	110.50	111.00	-2	871	-0.23%
2021/10/06	11	108.36	1	108.50	108.00	10	933	1.07%
2021/10/05	2	109.50	1	108.50	110.50	1	1,020	0.10%
2021/10/01	20	111.00	0	0.00	111.50	20	1,159	1.72%
2021/09/29	10	113.30	18	115.50	113.00	-8	1,279	-0.63%
2021/09/28	0	0.00	1	120.00	117.00	-1	1,396	-0.07%
2021/09/27	6	122.50	0	0.00	120.00	6	1,461	0.41%
2021/09/24	5	124.00	1	127.50	125.00	4	1,497	0.27%
2021/09/23	8	123.56	9	125.33	124.50	-1	1,555	-0.06%
2021/09/22	10	112.40	10	112.00	117.00	0	1,543	0.00%
2021/09/15	5	113.00	0	0.00	115.00	5	1,836	0.27%
2021/09/14	0	0.00	2	114.25	113.50	-2	1,967	-0.10%
2021/09/13	12	112.04	0	0.00	112.00	12	1,994	0.60%
2021/09/10	6	114.75	2	114.50	115.00	4	1,997	0.20%
2021/09/09	7	111.43	3	114.00	116.00	4	2,001	0.20%
2021/09/08	13	110.81	0	0.00	109.00	13	2,000	0.65%
2021/09/07	2	113.50	0	0.00	113.50	2	1,992	0.10%
2021/09/06	1	114.50	0	0.00	115.00	1	1,993	0.05%
2021/09/03	3	117.83	1	117.50	117.00	2	1,992	0.10%
2021/09/02	1	119.00	1.1	119.95	118.50	-0.1	1,992	-0.01%
2021/09/01	2	118.00	2	119.00	119.50	0	1,999	0.00%
2021/08/31	5	117.50	5	117.60	118.00	0	2,002	0.00%
2021/08/30	25	119.58	26	118.58	118.00	-1	2,002	-0.05%
2021/08/26	5	121.30	4	119.75	119.50	1	1,998	0.05%
2021/08/25	7	118.29	10	119.20	120.00	-3	1,997	-0.15%
2021/08/24	14	121.96	0	0.00	121.00	14	1,990	0.70%
2021/08/23	4	120.50	6	121.67	121.50	-2	1,985	-0.10%
2021/08/20	3	117.00	1	118.00	118.00	2	1,982	0.10%
2021/08/19	7	118.00	5	117.50	117.00	2	1,980	0.10%
2021/08/18	2	115.75	11	116.82	120.00	-9	1,976	-0.46%
2021/08/17	2	121.25	0	0.00	117.00	2	1,970	0.10%
2021/08/16	7	119.07	8	120.44	120.50	-1	1,968	-0.05%
2021/08/13	5	122.00	1	125.50	120.50	4	1,955	0.20%
2021/08/11	2	126.75	1	125.50	125.50	1	1,943	0.05%
2021/08/10	0	0.00	1	129.50	129.00	-1	1,941	-0.05%
2021/08/09	2	130.50	1	130.50	130.00	1	1,941	0.05%
2021/08/06	1	135.50	0	0.00	135.50	1	1,940	0.05%
2021/08/04	1	137.50	1	136.50	135.00	0	1,971	0.00%
2021/08/03	3	137.83	0	0.00	138.00	3	1,984	0.15%
2021/08/02	1.6	137.44	4	137.38	138.00	-2.4	1,988	-0.12%
2021/07/30	2	138.50	1	139.00	135.50	1	1,985	0.05%
2021/07/29	4	137.00	5	137.90	140.00	-1	1,979	-0.05%
2021/07/28	14	136.50	15	137.97	136.00	-1	1,968	-0.05%
2021/07/27	14.4	143.13	5	140.80	140.00	9.4	1,954	0.48%
2021/07/26	5	146.30	8	147.13	146.50	-3	1,948	-0.15%
2021/07/23	5	146.60	3	147.83	145.00	2	1,932	0.10%
2021/07/22	3	146.00	3	145.50	146.00	0	1,905	0.00%
2021/07/21	1	145.50	1	144.50	142.00	0	1,877	0.00%
2021/07/20	6	144.33	3	145.17	142.00	3	1,855	0.16%
2021/07/19	2	145.75	1	147.50	145.00	1	1,834	0.05%
2021/07/16	2	145.50	3	145.67	146.50	-1	1,824	-0.05%
2021/07/15	1	141.00	1	144.00	144.50	0	1,806	0.00%
2021/07/14	8	142.88	20	143.18	142.00	-12	1,785	-0.67%
2021/07/13	7	144.64	6	142.92	141.00	1	1,760	0.06%
2021/07/12	13	148.65	5	147.91	150.00	8	1,699	0.47%
2021/07/09	3	141.00	7	143.43	144.50	-4	1,611	-0.25%
2021/07/08	9	143.56	2	142.00	141.50	7	1,566	0.45%
2021/07/07	6	143.33	6	144.58	144.00	0	1,485	0.00%
2021/07/06	3	139.83	5	139.90	139.00	-2	1,430	-0.14%
2021/07/05	9	143.72	11	141.10	144.00	-2	1,413	-0.14%
2021/07/02	4	135.63	8	136.19	139.00	-4	1,304	-0.31%
2021/07/01	1	131.00	0	0.00	129.50	1	1,255	0.08%
2021/06/30	16	134.16	14	132.71	134.00	2	1,249	0.16%
2021/06/29	0	0.00	3	131.67	134.00	-3	1,209	-0.25%
2021/06/28	18	132.44	20	131.83	131.50	-2	1,178	-0.17%
2021/06/25	5	130.60	4	129.88	129.00	1	1,177	0.08%
2021/06/24	5	128.30	13	128.69	126.50	-8	1,197	-0.67%
2021/06/23	14	122.07	30	123.08	127.50	-16	1,063	-1.50%
2021/06/22	3	116.50	14.3	117.56	116.00	-11.3	935	-1.20%
2021/06/21	5	112.30	4	111.75	112.50	1	909	0.11%
2021/06/18	5	113.70	5	113.10	111.00	0	906	0.00%
2021/06/17	2	110.00	3	109.83	112.50	-1	904	-0.11%
2021/06/11	10	111.00	0	0.00	109.50	10	944	1.06%
2021/06/10	0	0.00	2	110.50	110.00	-2	949	-0.21%
2021/06/09	3	109.17	4	110.25	109.00	-1	955	-0.10%
2021/06/08	0	0.00	1	107.00	107.50	-1	947	-0.11%
2021/06/07	1	105.00	8	105.00	106.00	-7	950	-0.74%
2021/06/03	5	105.20	0	0.00	104.50	5	963	0.52%
2021/06/02	1	105.50	7	106.00	105.50	-6	974	-0.62%
2021/06/01	1	107.00	0	0.00	107.50	1	975	0.10%
2021/05/26	8	102.50	4	103.00	102.50	4	1,001	0.40%
2021/05/25	3	103.00	3	103.67	102.00	0	1,010	0.00%
2021/05/24	2	101.50	0	0.00	103.00	2	1,029	0.19%
2021/05/21	1	100.00	0	0.00	99.50	1	1,057	0.09%
2021/05/20	2	99.10	0	0.00	98.30	2	1,079	0.19%
2021/05/19	3	98.50	0	0.00	98.60	3	1,094	0.27%
2021/05/18	0	0.00	7	96.91	97.90	-7	1,110	-0.63%
2021/05/17	6	92.52	26	93.09	92.20	-20	1,123	-1.78%
2021/05/14	6	100.90	0	0.00	99.30	6	1,119	0.54%
2021/05/13	0	0.00	8	102.94	103.50	-8	1,118	-0.72%
2021/05/12	1	105.00	10	103.75	106.50	-9	1,129	-0.80%
2021/05/11	2	106.00	1	109.00	106.00	1	1,120	0.09%
2021/05/10	0	0.00	13	109.15	109.00	-13	1,129	-1.15%
2021/05/06	1	100.00	1.1	100.48	100.50	-0.1	1,260	0.00%
2021/05/05	1	100.50	0.1	102.95	100.50	0.9	1,425	0.06%
2021/05/04	13	101.65	2	98.00	101.50	11	1,549	0.71%
2021/05/03	26	108.46	1.1	108.73	107.00	24.9	1,551	1.60%
2021/04/29	5	113.50	0	0.00	113.00	5	1,568	0.32%
2021/04/28	1	114.00	0	0.00	114.00	1	1,642	0.06%
2021/04/27	2	114.00	1	114.00	113.50	1	1,790	0.06%
2021/04/26	0	0.00	0.2	115.00	114.50	-0.2	2,274	-0.01%
2021/04/22	3	115.67	0	0.00	113.50	3	2,565	0.12%
2021/04/21	1	116.00	4.1	116.12	116.50	-3	2,587	-0.12%
2021/04/20	2	113.50	0	0.00	114.00	2	2,586	0.08%
2021/04/19	0	0.00	1	114.50	115.00	-1	2,614	-0.04%
2021/04/14	8	114.25	2	113.75	114.50	6	2,882	0.21%
2021/04/13	4	115.63	1	116.00	114.50	3	2,912	0.10%
2021/04/12	4	116.38	0	0.00	116.00	4	2,958	0.14%
2021/04/09	6	118.92	1	118.50	118.50	5	3,044	0.16%
2021/04/08	2	122.00	0	0.00	122.00	2	3,034	0.07%
2021/04/07	1	121.50	2	120.75	122.00	-1	3,036	-0.03%
2021/04/06	3	121.83	3	123.00	122.50	0	3,050	0.00%
2021/04/01	1	120.00	9.3	122.00	120.00	-8.3	3,025	-0.27%
2021/03/31	10	119.25	1	119.00	119.00	9	3,000	0.30%
2021/03/30	1	123.50	6	122.25	121.00	-5	2,995	-0.17%
2021/03/29	3	120.33	17	120.06	122.50	-14	2,945	-0.48%
2021/03/26	1	112.00	0	0.00	112.00	1	2,859	0.03%
2021/03/25	1	112.00	0	0.00	111.00	1	2,895	0.03%
2021/03/24	0	0.00	1	113.50	113.00	-1	2,909	-0.03%
2021/03/23	0	0.00	2	115.00	114.50	-2	2,930	-0.07%
2021/03/22	2.1	114.76	11	115.00	115.00	-8.9	2,951	-0.30%
2021/03/19	6.1	116.03	6	117.50	115.00	0.1	3,017	0.00%
2021/03/18	3.3	115.25	2	115.25	115.00	1.3	3,015	0.04%
2021/03/17	0	0.00	1	116.00	114.50	-1	3,091	-0.03%
2021/03/16	3	113.83	2.1	114.02	113.50	0.9	3,136	0.03%
2021/03/15	2	111.50	1	114.00	114.50	1	3,163	0.03%
2021/03/12	1	111.50	4	112.00	111.50	-3	3,250	-0.09%
2021/03/11	0	0.00	2	111.75	111.50	-2	3,420	-0.06%
2021/03/10	2	110.75	2	110.50	111.00	0	3,470	0.00%
2021/03/09	2	108.25	0	0.00	108.00	2	3,537	0.06%
2021/03/08	12	110.88	0	0.00	109.00	12	3,594	0.33%
2021/03/05	1	112.00	12	112.96	112.00	-11	3,797	-0.29%
2021/03/04	1	112.00	0	0.00	112.00	1	4,034	0.02%
2021/03/02	1	113.00	0	0.00	112.00	1	4,683	0.02%
2021/02/26	1	113.50	1	115.00	114.00	0	4,875	0.00%
2021/02/25	2.1	115.98	0	0.00	115.00	2.1	4,889	0.04%
2021/02/24	3.1	116.81	3	118.83	115.00	0.1	4,916	0.00%
2021/02/23	1.1	119.50	21	119.19	119.50	-19.9	4,926	-0.40%
2021/02/22	4.2	118.14	14	117.07	117.00	-9.9	4,933	-0.20%
2021/02/19	3	116.67	5	115.90	117.50	-2	4,944	-0.04%
2021/02/18	4.4	114.12	7	115.14	117.00	-2.7	4,964	-0.05%
2021/02/17	1	115.01	1	114.00	114.50	0	4,996	0.00%
2021/02/05	13	111.92	4	111.88	111.50	9	5,052	0.18%
2021/02/04	2	111.25	3	111.17	111.50	-1	5,312	-0.02%
2021/02/03	6	112.83	4	112.25	112.50	2	5,550	0.04%
2021/02/02	1	112.00	4	112.63	112.50	-3	5,659	-0.05%
2021/02/01	12	111.00	2	110.75	111.00	10	5,646	0.18%
2021/01/29	18	115.25	3	114.50	113.50	15	5,620	0.27%
2021/01/28	15	118.67	21	119.71	119.00	-6	5,549	-0.11%
2021/01/27	9	120.72	27	120.96	120.00	-18	5,475	-0.33%
2021/01/26	13	117.77	12.5	117.72	116.50	0.5	5,304	0.01%
2021/01/25	1	112.00	4	113.63	113.00	-3	5,175	-0.06%
2021/01/22	12	114.13	1	114.50	115.50	11	5,148	0.21%
2021/01/21	11.7	113.38	1	117.00	114.50	10.7	5,114	0.21%
2021/01/20	28	118.34	6	118.58	115.00	22	5,043	0.44%
2021/01/19	60	130.83	39	131.31	125.00	21	4,890	0.43%
2021/01/18	8	121.44	71.4	124.46	127.50	-63.4	4,405	-1.44%
2021/01/15	1	116.50	12	118.00	116.00	-11	4,220	-0.26%
2021/01/14	8	110.63	1	111.50	112.50	7	4,110	0.17%
2021/01/13	1	113.00	1	113.50	113.00	0	4,082	0.00%
2021/01/12	5	112.50	4.1	113.48	111.50	0.9	4,079	0.02%
2021/01/11	13	115.96	3	115.17	114.50	10	4,055	0.25%
2021/01/08	19.1	120.02	71.1	123.60	116.50	-52	4,027	-1.29%
2021/01/07	1	118.50	20	115.88	118.00	-19	3,864	-0.49%
2021/01/06	18.2	113.33	5	115.50	110.00	13.2	3,801	0.35%
2021/01/05	35	116.86	3	117.67	115.00	32	3,763	0.85%
2021/01/04	24	117.10	13.2	118.48	120.00	10.8	3,717	0.29%
2020/12/31	3	113.67	4	114.00	114.00	-1	3,632	-0.03%
2020/12/30	21	112.40	0	0.00	111.50	21	3,637	0.58%
2020/12/29	28	113.77	1	114.00	113.50	27	3,627	0.74%
2020/12/25	2	109.50	1.1	109.05	110.50	1	3,696	0.03%
2020/12/24	1	108.50	20	108.00	109.00	-19	3,690	-0.51%
2020/12/22	2	108.50	0	0.00	104.50	2	3,662	0.05%
2020/12/21	0	0.00	14	106.07	107.00	-14	3,635	-0.39%
2020/12/18	3	110.50	2	111.50	108.00	1	3,595	0.03%
2020/12/17	2	112.50	5	112.50	112.50	-3	3,575	-0.08%
2020/12/16	0	0.00	3	112.67	112.50	-3	3,551	-0.08%
2020/12/15	8	110.50	3	112.00	109.00	5	3,524	0.14%
2020/12/14	0	0.00	3	111.17	111.50	-3	3,453	-0.09%
2020/12/11	4	112.38	2	115.25	111.00	2	3,427	0.06%
2020/12/10	2	113.50	4	113.25	112.00	-2	3,340	-0.06%
2020/12/09	3	113.00	0	0.00	112.50	3	3,276	0.09%
2020/12/08	29	114.97	13	113.69	112.50	16	3,241	0.49%
2020/12/07	5	117.20	11	117.32	116.00	-6	3,144	-0.19%
2020/12/04	1	111.00	2	111.75	112.50	-1	2,970	-0.03%
2020/12/03	4	113.50	10	114.00	112.00	-6	2,911	-0.21%
2020/12/02	4	115.50	7	115.00	116.50	-3	2,837	-0.11%
2020/12/01	12	115.58	15	116.93	114.50	-3	2,768	-0.11%
2020/11/30	11	116.55	4	117.13	113.00	7	2,552	0.27%
2020/11/27	5	113.30	17	114.41	119.50	-12	2,310	-0.52%
2020/11/26	24	109.38	39	110.12	109.00	-15	2,053	-0.73%
2020/11/25	18	103.28	26.3	103.62	105.50	-8.3	1,645	-0.50%
2020/11/24	3	96.87	1	97.70	96.00	2	1,440	0.14%
2020/11/23	3	98.80	1	100.50	98.30	2	1,417	0.14%
2020/11/20	2	97.90	0	0.00	98.50	2	1,380	0.14%
2020/11/19	4	96.15	10	97.14	98.90	-6	1,345	-0.45%
2020/11/18	4	96.03	3	96.80	95.40	1	1,308	0.08%
2020/11/17	2	94.75	10	94.93	96.30	-8	1,279	-0.63%
2020/11/16	7	97.80	4	97.65	96.60	3	1,250	0.24%
2020/11/13	12	97.55	13	97.82	97.50	-1	1,200	-0.08%
2020/11/12	17	102.26	14.2	98.80	97.30	2.8	1,129	0.25%
2020/11/11	13	96.20	30	97.37	100.50	-17	863	-1.97%
2020/11/10	3	91.27	30.3	89.47	91.70	-27.3	617	-4.41%
2020/11/09	2	82.90	4	82.84	83.40	-2	487	-0.42%
2020/11/06	3	81.73	0	0.00	81.70	3	482	0.62%
2020/11/05	1	80.50	0	0.00	80.70	1	481	0.21%
2020/11/04	4	80.43	0	0.00	80.60	4	486	0.82%
2020/11/03	1	79.90	0	0.00	79.90	1	487	0.21%
2020/10/28	2	81.85	0	0.00	80.00	2	496	0.40%
2020/10/27	1	82.20	3.1	82.37	82.20	-2.1	494	-0.43%
2020/10/26	0	0.00	0.1	83.15	82.50	-0.1	497	-0.01%
2020/10/23	3	83.10	1	83.10	83.30	2	500	0.40%
2020/10/22	13	82.81	3	82.67	82.60	10	506	1.98%
2020/10/21	1	84.00	0	0.00	83.60	1	509	0.20%
2020/10/20	1	84.30	5	84.58	84.50	-4	511	-0.78%
2020/10/19	0	0.00	4	84.10	84.20	-4	501	-0.80%
2020/10/16	1	82.20	0	0.00	81.50	1	497	0.20%
2020/10/15	6	82.40	0	0.00	82.00	6	500	1.20%
2020/10/14	16	84.15	2	84.35	83.50	14	502	2.79%
2020/10/12	5	82.84	3	83.30	83.70	2	482	0.41%
2020/10/08	6	84.50	6	84.20	83.40	0	479	0.00%
2020/10/07	0	0.00	11.1	84.50	84.60	-11.1	464	-2.39%
2020/10/06	9	82.56	2	82.15	82.30	7	447	1.56%
2020/10/05	8	82.53	121.1	83.74	82.70	-113.1	441	-25.62%	大賣/鉅額交易
2020/09/30	113.5	78.57	2	80.00	80.00	111.5	377	29.57%	大買/鉅額交易
2020/09/29	1	75.50	1	76.40	75.10	0	331	0.00%
2020/09/28	0	0.00	3	74.40	74.50	-3	325	-0.92%
2020/09/25	2	73.70	1	74.20	72.90	1	328	0.30%
2020/09/24	1	73.00	10	72.92	72.80	-9	328	-2.74%
2020/09/23	1	73.90	0	0.00	73.80	1	333	0.30%
2020/09/22	1	73.50	0	0.00	74.20	1	338	0.30%
2020/09/21	1	74.10	0	0.00	74.10	1	338	0.30%
2020/09/18	3	75.10	0	0.00	75.10	3	347	0.86%
2020/09/17	1	75.60	0	0.00	75.30	1	363	0.28%
2020/09/16	2	74.80	0	0.00	74.70	2	368	0.54%
2020/09/14	0	0.00	2	73.65	73.60	-2	391	-0.51%
2020/09/10	2	74.50	4	74.38	74.10	-2	407	-0.49%
2020/09/09	1	74.00	1	74.40	74.30	0	422	0.00%
2020/09/03	0	0.00	1	75.10	74.70	-1	512	-0.20%
2020/09/01	0	0.00	2	75.70	75.70	-2	605	-0.33%
2020/08/26	0	0.00	1	74.70	74.50	-1	700	-0.14%
2020/08/24	3	71.50	0	0.00	72.20	3	716	0.42%
2020/08/21	0	0.00	1	75.00	75.40	-1	724	-0.14%
2020/08/20	1	73.00	1	73.20	73.50	0	730	0.00%
2020/08/19	4	77.08	1	77.60	76.50	3	742	0.40%
2020/08/17	1	77.00	2	77.70	77.80	-1	762	-0.13%
2020/08/12	2	74.10	2	74.50	75.20	0	897	0.00%
2020/08/10	1	74.00	0	0.00	74.50	1	924	0.11%
2020/08/07	3	76.10	0	0.00	75.40	3	963	0.31%
2020/08/05	12	76.98	0	0.00	77.00	12	1,172	1.02%
2020/08/04	1	75.50	0	0.00	75.60	1	1,208	0.08%
2020/07/31	2	75.60	0	0.00	75.50	2	1,236	0.16%
2020/07/30	0	0.00	2	76.25	76.90	-2	1,234	-0.16%
2020/07/29	1	74.40	4	73.93	74.10	-3	1,234	-0.24%
2020/07/28	2	73.10	0	0.00	72.00	2	1,234	0.16%
2020/07/27	2	74.50	1	76.10	74.00	1	1,238	0.08%
2020/07/24	4	76.58	0	0.00	76.30	4	1,250	0.32%
2020/07/23	1	78.40	1	79.00	78.60	0	1,252	0.00%
2020/07/22	0	0.00	1	79.20	79.20	-1	1,251	-0.08%
2020/07/21	4	77.80	2	78.05	77.90	2	1,245	0.16%
2020/07/20	3	77.73	0	0.00	77.90	3	1,238	0.24%
2020/07/17	12	80.93	0	0.00	80.20	12	1,231	0.97%
2020/07/16	1	81.70	1	82.30	82.00	0	1,238	0.00%
2020/07/15	3	82.03	5	83.00	81.50	-2	1,244	-0.16%
2020/07/14	2	82.80	9	83.87	82.60	-7	1,246	-0.56%
2020/07/13	1	84.60	2	84.75	84.90	-1	1,246	-0.08%
2020/07/10	0	0.00	1	82.00	82.40	-1	1,244	-0.08%
2020/07/09	3	83.63	9	84.08	82.90	-6	1,247	-0.48%
2020/07/08	1	84.10	1	84.60	84.00	0	1,272	0.00%
2020/07/07	4	84.10	0	0.00	84.20	4	1,292	0.31%
2020/07/06	1	83.90	3	84.53	84.70	-2	1,319	-0.15%
2020/07/03	4	85.03	4	84.13	84.00	0	1,342	0.00%
2020/07/02	1	85.60	0	0.00	85.00	1	1,343	0.07%
2020/07/01	2	83.70	1	83.80	83.70	1	1,339	0.07%
2020/06/30	0	0.00	3	82.67	82.60	-3	1,338	-0.22%
2020/06/29	9	82.26	6	82.42	81.70	3	1,337	0.22%
2020/06/24	3	83.47	1	83.80	83.70	2	1,330	0.15%
2020/06/23	4	85.33	1	84.80	84.50	3	1,320	0.23%
2020/06/22	4	85.98	1	86.80	85.20	3	1,315	0.23%
2020/06/19	0	0.00	2	87.75	86.60	-2	1,315	-0.15%
2020/06/18	1	87.20	4	87.35	87.30	-3	1,300	-0.23%
2020/06/17	1	88.20	0	0.00	88.00	1	1,297	0.08%
2020/06/16	0	0.00	2	87.65	88.10	-2	1,292	-0.15%
2020/06/15	15	86.66	4	85.58	85.40	11	1,290	0.85%
2020/06/12	1	88.00	4	87.80	89.50	-3	1,278	-0.23%
2020/06/11	3	90.73	5	90.10	90.70	-2	1,272	-0.16%
2020/06/10	5	90.96	0	0.00	91.50	5	1,236	0.40%
2020/06/09	5	90.00	7	90.61	90.00	-2	1,236	-0.16%
2020/06/08	15	92.91	6	93.67	91.90	9	1,228	0.73%
2020/06/05	4	88.93	17	89.79	90.00	-13	1,158	-1.12%
2020/06/04	5	88.10	7	88.20	87.90	-2	1,125	-0.18%
2020/06/03	6	86.17	1	86.60	85.80	5	1,091	0.46%
2020/06/02	2	84.75	0	0.00	84.70	2	1,076	0.19%
2020/06/01	0	0.00	2	85.10	85.60	-2	1,071	-0.19%
2020/05/29	7	82.67	0	0.00	82.70	7	1,065	0.66%
2020/05/28	3	83.70	2	85.55	83.10	1	1,068	0.09%
2020/05/27	1	84.40	1	84.90	84.20	0	1,066	0.00%
2020/05/26	4	85.63	1	85.60	85.10	3	1,062	0.28%
2020/05/25	2	87.10	2	86.85	86.50	0	1,045	0.00%
2020/05/22	1	87.20	0	0.00	86.80	1	1,041	0.10%
2020/05/21	5	89.84	2	91.70	88.90	3	1,026	0.29%
2020/05/20	1	86.90	4	85.33	87.00	-3	950	-0.32%
2020/05/18	1	81.70	0	0.00	81.70	1	889	0.11%
2020/05/15	0	0.00	1	83.00	83.80	-1	881	-0.11%
2020/05/14	2	82.35	0	0.00	82.90	2	863	0.23%
2020/05/13	11	90.01	4	86.90	86.00	7	823	0.85%
2020/05/12	5	84.06	28	85.14	86.40	-23	711	-3.23%
2020/05/11	12	78.13	21	77.96	78.60	-9	622	-1.45%
2020/05/08	9	74.72	18	74.33	73.50	-9	590	-1.52%
2020/05/07	2	70.05	2	71.35	71.40	0	580	0.00%
2020/05/06	1	69.50	0	0.00	69.90	1	583	0.17%
2020/05/05	4	70.75	1	70.60	69.90	3	584	0.51%
2020/05/04	1	69.60	5	70.34	70.20	-4	590	-0.68%
2020/04/30	13	72.12	9	72.38	72.00	4	596	0.67%
2020/04/29	7	70.11	20	70.75	71.00	-13	601	-2.16%
2020/04/28	1	68.50	3	68.17	69.10	-2	607	-0.33%
2020/04/24	5	65.20	0	0.00	65.20	5	630	0.79%
2020/04/22	1	64.60	1	63.90	64.60	0	678	0.00%
2020/04/21	3	66.07	4	65.77	64.60	-1	700	-0.14%
2020/04/20	3	67.70	0	0.00	67.50	3	773	0.39%
2020/04/17	16	68.38	15	68.21	68.00	1	781	0.13%
2020/04/16	20	67.99	10	68.45	68.00	10	779	1.28%
2020/04/15	6	70.15	6	69.82	69.10	0	779	0.00%
2020/04/14	0	0.00	1	68.40	68.30	-1	780	-0.13%
2020/04/13	25	69.93	8	70.19	68.00	17	797	2.13%
2020/04/10	6	65.10	11	67.18	68.30	-5	776	-0.64%
2020/04/09	34	64.99	21	64.64	63.10	13	774	1.68%
2020/04/08	31	64.91	33	64.65	67.10	-2	759	-0.26%
2020/04/07	2	61.15	8	60.95	61.00	-6	755	-0.79%
2020/04/06	6	58.65	3	59.20	60.00	3	772	0.39%
2020/04/01	9	59.24	8	59.09	59.00	1	777	0.13%
2020/03/31	3	60.77	6	60.57	60.20	-3	779	-0.38%
2020/03/30	7	59.03	4	59.50	59.10	3	779	0.38%
2020/03/27	14	60.94	13	61.00	59.50	1	783	0.13%
2020/03/26	12	59.99	10	60.20	61.00	2	781	0.26%
2020/03/25	17	60.96	12	61.37	60.20	5	783	0.64%
2020/03/24	13	56.92	10	57.61	57.30	3	790	0.38%
2020/03/23	6	54.87	8	55.24	55.30	-2	795	-0.25%
2020/03/20	18	57.84	9	58.37	57.20	9	818	1.10%
2020/03/19	29	56.22	39	56.23	55.80	-10	818	-1.22%
2020/03/18	13	59.90	10	59.91	60.00	3	806	0.37%
2020/03/17	10	60.08	10	60.56	59.80	0	802	0.00%
2020/03/16	3	66.93	2	66.10	62.80	1	797	0.13%
2020/03/13	16	63.03	8	63.59	67.00	8	789	1.01%
2020/03/12	24	71.05	17	71.69	70.00	7	778	0.90%
2020/03/11	5	76.34	8	74.74	74.40	-3	767	-0.39%
2020/03/10	3	74.43	3	75.00	75.70	0	763	0.00%
2020/03/09	3	77.03	2	76.40	76.10	1	756	0.13%
2020/03/06	5	80.04	4	80.63	79.80	1	751	0.13%
2020/03/05	1	81.60	1	82.40	81.10	0	751	0.00%
2020/03/04	5	80.86	5	81.02	81.10	0	748	0.00%
2020/03/03	1	80.10	3	81.20	82.70	-2	741	-0.27%
2020/03/02	1	78.00	2	78.45	78.50	-1	730	-0.14%
2020/02/27	17	82.24	17	82.91	80.40	0	723	0.00%
2020/02/26	9	85.00	6	84.58	84.20	3	713	0.42%
2020/02/25	9	85.06	14	85.35	85.20	-5	709	-0.70%
2020/02/24	4	86.10	4	86.70	86.60	0	703	0.00%
2020/02/21	2	88.70	5	88.56	88.40	-3	701	-0.43%
2020/02/20	0	0.00	1	90.50	89.50	-1	701	-0.14%
2020/02/19	3	88.40	5	89.18	88.90	-2	699	-0.29%
2020/02/18	6	88.00	7	88.76	88.30	-1	696	-0.14%
2020/02/17	3	89.63	1	90.40	89.20	2	695	0.29%
2020/02/14	3	91.07	9	91.07	91.00	-6	694	-0.86%
2020/02/13	5	91.38	9	91.38	91.40	-4	690	-0.58%
2020/02/12	0	0.00	6	90.82	91.40	-6	686	-0.87%
2020/02/11	9	87.03	12	87.72	87.70	-3	677	-0.44%
2020/02/10	7	86.06	11	86.87	86.20	-4	670	-0.60%
2020/02/07	22	91.21	1	90.30	89.80	21	657	3.19%
2020/02/06	5	93.00	2	93.50	93.00	3	648	0.46%
2020/02/05	6	92.10	10	92.79	92.30	-4	643	-0.62%
2020/02/04	8	93.04	3	93.57	92.10	5	634	0.79%
2020/02/03	4	90.28	18	89.98	92.00	-14	623	-2.25%
2020/01/31	8	92.55	15	93.08	93.60	-7	607	-1.15%
2020/01/30	22	91.74	22	91.76	90.20	0	583	0.00%
2020/01/20	1	98.20	6	98.98	99.70	-5	558	-0.89%
2020/01/17	2	97.55	3	97.77	97.70	-1	550	-0.18%
2020/01/16	4	101.00	0	0.00	99.20	4	542	0.74%
2020/01/15	4	97.90	6	97.63	98.70	-2	505	-0.40%
2020/01/14	6	98.50	9	98.94	97.40	-3	485	-0.62%
2020/01/13	4	92.75	5	93.32	93.60	-1	406	-0.25%
2020/01/10	0	0.00	1	90.40	91.40	-1	391	-0.26%
2020/01/09	6	91.07	1	91.70	90.00	5	382	1.31%
2020/01/08	1	88.50	4	90.00	89.70	-3	374	-0.80%
2020/01/07	4	90.45	4	91.78	90.10	0	362	0.00%
2020/01/06	1	90.50	13	89.39	90.30	-12	335	-3.58%
2020/01/03	8	89.36	11.3	89.01	89.90	-3.3	322	-1.02%
2020/01/02	3	91.00	2	91.10	90.70	1	299	0.33%
2019/12/31	12	89.34	12	89.66	89.60	0	282	0.00%
2019/12/30	3	87.47	11	88.40	89.50	-8	257	-3.11%
2019/12/27	0	0.00	12	85.39	85.20	-12	235	-5.09%
2019/12/26	0	0.00	8	83.99	84.70	-8	226	-3.52%
2019/12/25	3	82.63	1	83.40	82.60	2	220	0.91%
2019/12/24	4	83.80	2	84.60	82.50	2	217	0.92%
2019/12/23	1	84.00	2	83.80	84.50	-1	211	-0.47%
2019/12/20	19	83.82	6	84.37	83.80	13	207	6.25%
2019/12/19	7	84.79	8	84.58	84.20	-1	203	-0.49%
2019/12/18	4	82.95	11	82.89	82.60	-7	191	-3.65%
2019/12/17	11	80.60	13	80.55	82.70	-2	184	-1.08%
2019/12/16	0	0.00	4	78.00	78.60	-4	157	-2.53%
2019/12/13	7	76.70	0	0.00	76.40	7	153	4.57%
2019/12/12	1	76.60	0	0.00	76.90	1	152	0.65%
2019/12/11	2	76.70	1	76.80	76.80	1	152	0.66%
2019/12/10	0	0.00	2	76.05	76.10	-2	151	-1.32%
2019/12/09	3	77.33	9	77.07	76.50	-6	152	-3.94%
2019/12/06	0	0.00	1	76.30	76.10	-1	144	-0.69%
2019/12/05	1	74.10	0	0.00	74.50	1	147	0.68%
2019/12/03	2	73.10	2	73.95	74.00	0	151	0.00%
2019/11/29	4	74.10	0	0.00	74.10	4	149	2.67%
2019/11/27	2	74.20	2	74.60	74.50	0	151	0.00%
2019/11/26	2	74.25	0	0.00	74.30	2	153	1.30%
2019/11/25	3	74.53	0	0.00	74.50	3	155	1.93%
2019/11/22	0	0.00	1	75.00	74.70	-1	161	-0.62%
2019/11/21	2	74.20	0	0.00	74.80	2	175	1.14%
2019/11/20	0	0.00	2	74.80	74.40	-2	176	-1.13%
2019/11/19	2	75.00	0	0.00	74.50	2	178	1.12%
2019/11/18	3	75.97	0	0.00	75.70	3	186	1.61%
2019/11/14	2	76.10	0	0.00	76.20	2	187	1.07%
2019/11/13	0	0.00	5	77.30	77.20	-5	184	-2.71%
2019/11/11	0	0.00	1	76.00	75.70	-1	184	-0.54%
2019/11/08	0	0.00	2	76.50	76.70	-2	182	-1.10%
2019/11/07	6	75.52	1	76.40	75.80	5	181	2.76%
2019/11/06	0	0.00	1	75.90	75.50	-1	179	-0.56%
2019/11/05	0	0.00	6	76.03	76.50	-6	178	-3.37%
2019/11/04	5	75.08	0	0.00	75.00	5	175	2.84%
2019/11/01	1	74.50	0	0.00	74.40	1	176	0.57%
2019/10/31	1	75.30	0	0.00	74.70	1	178	0.56%
2019/10/25	0	0.00	1	76.50	75.70	-1	176	-0.57%
2019/10/24	12	76.23	7	76.14	76.20	5	176	2.83%
2019/10/23	6	75.93	4	76.20	75.10	2	175	1.14%
2019/10/22	0	0.00	2	75.85	76.10	-2	172	-1.16%
2019/10/21	4	74.63	7	75.16	75.30	-3	169	-1.77%
2019/10/18	10	74.12	2	74.20	73.90	8	164	4.88%
2019/10/16	1	74.10	5	74.42	74.20	-4	165	-2.42%
2019/10/15	0	0.00	2	73.90	73.90	-2	165	-1.21%
2019/10/14	4	72.35	0	0.00	72.30	4	163	2.45%
2019/10/08	1	72.50	0	0.00	72.20	1	164	0.61%
2019/10/07	1	72.50	0	0.00	72.30	1	168	0.59%
2019/10/04	4	73.60	0	0.00	72.70	4	170	2.35%
2019/10/03	1	72.10	0	0.00	72.40	1	174	0.57%
2019/10/02	1	72.80	0	0.00	73.00	1	176	0.57%
2019/10/01	2	73.10	0	0.00	73.00	2	178	1.12%
2019/09/27	1	73.80	1	74.80	73.50	0	181	0.00%
2019/09/26	1	74.30	0	0.00	74.10	1	192	0.52%
2019/09/25	1	74.50	0	0.00	74.30	1	203	0.49%
2019/09/19	0	0.00	1	74.00	73.80	-1	204	-0.49%
2019/09/18	3	73.43	2	73.90	73.70	1	204	0.49%
2019/09/16	0	0.00	3	73.93	73.50	-3	204	-1.47%
2019/09/12	0	0.00	3	74.40	74.10	-3	205	-1.46%
2019/09/11	0	0.00	4	73.98	74.20	-4	206	-1.94%
2019/09/09	0	0.00	4	73.70	74.00	-4	208	-1.92%
2019/09/06	1	73.00	0	0.00	73.00	1	209	0.48%
2019/09/05	1	72.30	0	0.00	72.60	1	214	0.47%
2019/09/04	1	72.10	0	0.00	72.10	1	218	0.46%
2019/09/02	7	72.57	0	0.00	72.40	7	222	3.15%
2019/08/30	1	71.60	1	72.20	71.90	0	222	0.00%
2019/08/29	8	71.31	1	71.80	71.30	7	222	3.14%
2019/08/27	3	71.90	1	72.00	71.90	2	219	0.91%
2019/08/26	1	74.10	1	74.70	75.00	0	215	0.00%
2019/08/23	0	0.00	2	75.75	75.80	-2	203	-0.98%
2019/08/22	0	0.00	1	75.60	76.10	-1	203	-0.49%
2019/08/21	2	74.65	0	0.00	75.00	2	203	0.98%
2019/08/12	1	74.30	2	74.00	74.60	-1	198	-0.50%
2019/08/08	3	75.10	0	0.00	75.20	3	197	1.52%
2019/08/06	4	74.00	0	0.00	75.10	4	207	1.93%
2019/08/02	2	76.70	1	77.30	76.70	1	219	0.46%
2019/07/31	1	77.50	0	0.00	78.00	1	243	0.41%
2019/07/30	0	0.00	1	78.50	78.00	-1	246	-0.41%
2019/07/29	2	79.80	3	79.73	79.80	-1	248	-0.40%
2019/07/25	1	78.60	1	79.20	79.20	0	246	0.00%
2019/07/24	1	78.40	2	78.80	78.90	-1	244	-0.41%
2019/07/23	1	78.20	1	79.00	78.10	0	246	0.00%
2019/07/22	0	0.00	1	77.60	78.00	-1	246	-0.41%
2019/07/18	1	77.20	0	0.00	77.00	1	246	0.41%
2019/07/17	3	77.90	6	77.92	77.80	-3	247	-1.21%
2019/07/16	0	0.00	1	78.00	77.90	-1	249	-0.40%
2019/07/15	4	77.63	0	0.00	77.60	4	250	1.60%
2019/07/12	0	0.00	1	78.60	78.30	-1	251	-0.40%
2019/07/11	1	78.00	1	78.60	78.30	0	251	0.00%
2019/07/09	2	77.85	0	0.00	77.60	2	249	0.80%
2019/07/08	4	79.68	2	79.90	79.70	2	246	0.81%
2019/07/05	1	80.00	0	0.00	80.30	1	248	0.40%
2019/07/04	1	80.00	1	80.70	79.50	0	249	0.00%
2019/07/03	3	79.83	1	80.30	80.00	2	251	0.80%
2019/07/02	6	76.73	13	77.40	79.00	-7	241	-2.89%
2019/07/01	4	76.20	2	76.20	75.90	2	232	0.86%
2019/06/24	2	75.80	0	0.00	75.70	2	247	0.81%
2019/06/21	2	75.40	0	0.00	75.70	2	249	0.80%
2019/06/19	0	0.00	1	75.70	75.80	-1	253	-0.39%
2019/06/18	1	75.50	0	0.00	75.20	1	253	0.39%
2019/06/17	1	75.20	0	0.00	76.00	1	254	0.39%
2019/06/14	2	76.80	2	77.60	76.30	0	259	0.00%
2019/06/13	2	77.40	3	75.43	77.30	-1	258	-0.39%
2019/06/12	1	73.10	5	74.12	74.60	-4	253	-1.58%
2019/06/11	1	72.50	0	0.00	72.80	1	251	0.40%
2019/06/10	1	71.80	6	72.13	72.30	-5	251	-1.99%
2019/06/06	0	0.00	1	71.80	71.00	-1	253	-0.39%
2019/06/05	9	72.44	1	73.00	72.10	8	256	3.12%
2019/06/03	3	72.23	4	72.18	72.60	-1	265	-0.38%
2019/05/31	1	73.30	0	0.00	73.30	1	265	0.38%
2019/05/30	1	71.60	0	0.00	72.40	1	266	0.38%
2019/05/29	5	70.80	10	70.80	71.30	-5	267	-1.87%
2019/05/28	3	71.13	0	0.00	70.80	3	271	1.11%
2019/05/27	5	71.62	0	0.00	71.30	5	273	1.83%
2019/05/24	0	0.00	2	72.00	72.10	-2	281	-0.71%
2019/05/23	2	71.85	4	72.50	72.50	-2	284	-0.70%
2019/05/22	3	73.30	7	73.79	73.00	-4	288	-1.39%
2019/05/21	11	71.16	3	72.10	72.50	8	293	2.73%
2019/05/20	5.3	71.60	0	0.00	71.10	5.3	302	1.75%
2019/05/17	7	73.39	7	73.01	72.50	0	307	0.00%
2019/05/16	1	73.80	0	0.00	73.90	1	312	0.32%
2019/05/15	1	74.00	0	0.00	74.20	1	338	0.30%
2019/05/14	2	73.15	1	72.00	73.20	1	345	0.29%
2019/05/13	9	75.77	1	73.90	73.70	8	346	2.31%
2019/05/10	0	0.00	1	79.50	78.30	-1	339	-0.29%
2019/05/09	2	79.35	0	0.00	79.30	2	338	0.59%
2019/05/08	8	80.34	11	80.15	79.20	-3	336	-0.89%
2019/05/07	7	84.99	0	0.00	84.50	7	324	2.16%
2019/05/06	1	86.90	0	0.00	85.10	1	331	0.30%
2019/04/30	1	86.10	0	0.00	86.40	1	356	0.28%
2019/04/29	2	87.80	3	86.97	86.00	-1	366	-0.27%
2019/04/24	2	89.60	0	0.00	89.00	2	420	0.48%
2019/04/22	0	0.00	4	90.45	90.50	-4	458	-0.87%
2019/04/19	1	89.00	0	0.00	89.30	1	480	0.21%
2019/04/18	2	88.90	0	0.00	88.10	2	488	0.41%
2019/04/16	0	0.00	1	88.00	88.00	-1	493	-0.20%
2019/04/12	2	88.30	0	0.00	88.00	2	498	0.40%
2019/04/11	1	89.00	0	0.00	88.80	1	500	0.20%
2019/04/09	1	90.00	0	0.00	90.10	1	497	0.20%
2019/03/28	1	85.00	0	0.00	85.00	1	498	0.20%
2019/03/27	2	86.85	0	0.00	86.50	2	499	0.40%
2019/03/25	1	88.30	0	0.00	87.00	1	509	0.20%
2019/03/21	0	0.00	1	90.00	90.30	-1	538	-0.19%
2019/03/19	2	89.60	4	90.00	88.50	-2	617	-0.32%
2019/03/18	0	0.00	2	90.70	89.20	-2	613	-0.33%
2019/03/15	5	90.00	0	0.00	90.40	5	618	0.81%
2019/03/14	10	90.20	0	0.00	90.00	10	620	1.61%
2019/03/12	0	0.00	1	90.60	90.70	-1	631	-0.16%
2019/03/11	0	0.00	1	92.00	91.60	-1	649	-0.15%
2019/03/08	3	89.57	0	0.00	89.60	3	667	0.45%
2019/03/07	1	93.10	0	0.00	91.70	1	694	0.14%
2019/03/06	1	94.10	0	0.00	94.10	1	699	0.14%
2019/02/26	0	0.00	1	96.60	96.60	-1	704	-0.14%
2019/02/22	0	0.00	3	95.30	95.40	-3	695	-0.43%
2019/02/19	2	96.30	2	96.70	95.80	0	696	0.00%
2019/02/18	0	0.00	4	94.73	94.70	-4	693	-0.58%
2019/02/15	1	93.20	2	94.40	93.40	-1	688	-0.15%
2019/02/14	5	94.50	6	95.20	95.20	-1	685	-0.15%
2019/02/13	2	90.10	1	91.30	91.60	1	674	0.15%
2019/02/12	5	90.12	2	90.50	90.00	3	667	0.45%
2019/01/30	1	89.70	10	89.44	89.40	-9	662	-1.36%
2019/01/29	1	90.30	1	90.00	89.60	0	663	0.00%
2019/01/28	5	91.50	0	0.00	90.60	5	672	0.74%
2019/01/25	1	93.20	3	93.60	92.70	-2	667	-0.30%
2019/01/24	11	92.75	7	92.89	92.60	4	662	0.60%
2019/01/23	2	90.90	8	91.03	91.70	-6	654	-0.92%
2019/01/22	2	90.45	2	92.00	90.20	0	652	0.00%
2019/01/21	1	90.00	1	90.70	91.30	0	648	0.00%
2019/01/18	2	91.65	0	0.00	90.10	2	641	0.31%
2019/01/17	3	91.37	3	91.93	91.20	0	636	0.00%
2019/01/16	1	93.80	3	92.37	93.10	-2	622	-0.32%
2019/01/15	8	90.55	11	90.91	90.00	-3	600	-0.50%
2019/01/14	10	88.35	10	89.00	87.90	0	580	0.00%
2019/01/11	3	88.50	3	89.80	87.20	0	572	0.00%
2019/01/10	0	0.00	5	85.30	86.00	-5	547	-0.91%
2019/01/09	3	83.20	4	84.15	83.20	-1	540	-0.19%
2019/01/08	0	0.00	1	81.60	83.00	-1	540	-0.19%
2019/01/07	0	0.00	1	82.00	82.70	-1	539	-0.19%
2019/01/04	2	79.60	1	79.60	80.00	1	544	0.18%
2019/01/03	0	0.00	2	81.00	80.80	-2	553	-0.36%
2018/12/28	1	82.10	0	0.00	82.10	1	556	0.18%
2018/12/27	4	82.35	0	0.00	82.00	4	564	0.71%
2018/12/26	0	0.00	1	82.60	81.10	-1	566	-0.18%
2018/12/25	1	82.20	2	83.40	82.30	-1	567	-0.18%
2018/12/24	2	85.20	0	0.00	84.70	2	567	0.35%
2018/12/22	11	86.28	10	86.50	86.00	1	567	0.18%
2018/12/21	5	84.00	5	83.80	86.50	0	566	0.00%
2018/12/20	19	82.96	19	83.46	83.10	0	558	0.00%
2018/12/19	1	84.40	2	85.00	84.50	-1	555	-0.18%
2018/12/18	13	86.45	12	86.92	86.50	1	552	0.18%
2018/12/17	6	89.40	7	88.96	88.20	-1	546	-0.18%
2018/12/14	9	88.98	9	89.93	87.50	0	531	0.00%
2018/12/13	10	87.00	11	87.21	88.00	-1	512	-0.20%
2018/12/12	16	83.62	23	84.28	84.90	-7	459	-1.52%
2018/12/11	3	78.50	1	79.50	80.00	2	434	0.46%
2018/12/10	2	78.15	0	0.00	78.20	2	434	0.46%
2018/12/05	2	81.20	0	0.00	81.60	2	430	0.46%
2018/12/04	2	80.00	1	83.40	82.80	1	443	0.23%
2018/12/03	2	76.95	1	75.20	79.00	1	437	0.23%
2018/11/30	9	76.84	1	77.10	73.10	8	423	1.89%
2018/11/29	1	75.90	1	74.80	75.10	0	398	0.00%
2018/11/28	12	73.93	11	74.50	74.50	1	393	0.25%
2018/11/27	0	0.00	3	73.37	73.30	-3	393	-0.76%
2018/11/23	2	70.60	0	0.00	70.60	2	397	0.50%
2018/11/22	1	72.20	0	0.00	72.00	1	395	0.25%
2018/11/21	0	0.00	1	72.80	72.50	-1	394	-0.25%
2018/11/20	0	0.00	1	72.90	72.40	-1	408	-0.25%
2018/11/19	10	73.20	10	74.12	72.90	0	418	0.00%
2018/11/16	2	70.85	2	71.55	71.50	0	422	0.00%
2018/11/15	17	71.38	31	71.13	71.30	-14	428	-3.27%
2018/11/14	2	73.45	1	74.00	73.30	1	425	0.23%
2018/11/13	1	73.50	1	74.00	73.30	0	428	0.00%
2018/11/12	15	74.47	2	74.70	74.00	13	433	3.00%
2018/11/09	7	80.47	6	80.97	80.30	1	427	0.23%
2018/11/07	3	81.27	6	81.97	82.70	-3	442	-0.68%
2018/11/06	5	81.20	1	81.00	80.30	4	454	0.88%
2018/11/05	16	86.16	22	85.79	83.00	-6	483	-1.24%
2018/11/02	6	79.67	21	80.15	80.10	-15	514	-2.92%
2018/11/01	1	80.60	3	79.80	79.50	-2	512	-0.39%
2018/10/31	0	0.00	1	78.30	79.00	-1	509	-0.20%
2018/10/30	1	75.30	0	0.00	75.50	1	505	0.20%
2018/10/29	15	73.43	20	73.55	73.50	-5	504	-0.99%
2018/10/26	4	72.88	1	73.90	72.80	3	505	0.59%
2018/10/25	17	73.29	14	73.62	73.10	3	511	0.59%
2018/10/24	13	77.05	0	0.00	76.70	13	507	2.56%
2018/10/23	29	77.64	33	78.20	77.20	-4	502	-0.80%
2018/10/22	12	78.97	2	79.25	79.00	10	499	2.00%
2018/10/18	2	83.50	2	84.30	83.50	0	488	0.00%
2018/10/16	2	82.00	4	82.08	82.40	-2	486	-0.41%
2018/10/15	0	0.00	2	81.65	81.30	-2	492	-0.41%
2018/10/12	18	78.43	18	79.26	80.00	0	490	0.00%
2018/10/11	14	77.04	35	77.75	78.20	-21	484	-4.34%
2018/10/09	10	86.03	6	85.58	85.10	4	470	0.85%
2018/10/08	11	87.24	4	88.18	87.50	7	466	1.50%
2018/10/05	35	88.77	38	89.60	87.90	-3	464	-0.65%
2018/10/04	3	92.93	13	92.92	92.90	-10	453	-2.20%
2018/10/03	18	94.29	11	94.51	94.00	7	449	1.56%
2018/10/02	2	95.50	0	0.00	94.80	2	446	0.45%
2018/10/01	1	95.00	0	0.00	95.40	1	442	0.23%
2018/09/27	3	95.07	0	0.00	93.80	3	444	0.67%
2018/09/26	5	94.46	4	94.90	94.70	1	448	0.22%
2018/09/25	13	94.25	12	94.50	94.50	1	446	0.22%
2018/09/21	2	95.05	2	95.60	94.70	0	441	0.00%
2018/09/19	1	97.10	1	96.60	96.60	0	440	0.00%
2018/09/18	2	96.70	0	0.00	96.50	2	441	0.45%
2018/09/17	6	97.88	2	98.10	98.00	4	440	0.91%
2018/09/12	30	95.48	28	95.25	94.90	2	433	0.46%
2018/09/11	8	94.79	9	95.37	96.50	-1	427	-0.23%
2018/09/10	42	94.40	40	94.90	93.00	2	419	0.48%
2018/09/07	29	100.68	31	101.11	100.00	-2	400	-0.50%
2018/09/06	8	105.69	5	104.60	103.50	3	385	0.78%
2018/09/05	4	106.00	4	106.50	105.50	0	378	0.00%
2018/09/04	18	106.86	0	0.00	106.00	18	370	4.86%
2018/09/03	3	107.00	21	107.55	107.00	-18	370	-4.85%
2018/08/31	13	107.58	23	108.15	108.50	-10	370	-2.70%
2018/08/30	17	109.85	15	110.00	108.50	2	378	0.53%
2018/08/29	3	111.50	0	0.00	111.00	3	373	0.80%
2018/08/28	1	113.00	0	0.00	111.50	1	372	0.27%
2018/08/27	13	110.35	7	111.07	111.50	6	371	1.62%
2018/08/24	8	119.50	8	120.00	120.00	0	359	0.00%
2018/08/23	17	120.47	11	121.95	120.50	6	349	1.71%
2018/08/22	16	122.63	11	123.68	122.50	5	340	1.47%
2018/08/21	7	121.00	0	0.00	121.00	7	331	2.11%
2018/08/20	1	120.00	0	0.00	119.50	1	326	0.31%
2018/08/17	1	120.00	5	119.00	119.00	-4	321	-1.24%
2018/08/16	20	119.30	8	119.75	119.00	12	313	3.83%
2018/08/15	5	115.90	4	116.88	117.00	1	304	0.33%
2018/08/14	14	117.14	11	118.00	117.00	3	297	1.01%
2018/08/13	8	121.44	3	122.00	120.00	5	287	1.74%
2018/08/10	23	128.37	18	130.06	125.50	5	273	1.83%
2018/08/09	2	136.50	2	136.00	136.00	0	239	0.00%
2018/08/08	1	137.00	0	0.00	136.50	1	197	0.51%
2018/08/06	4	137.50	2	137.50	137.50	2	198	1.01%
2018/08/02	3	137.67	4	136.50	136.50	-1	197	-0.51%
2018/08/01	0	0.00	1	139.00	139.00	-1	199	-0.50%
2018/07/30	1	134.00	1	133.50	133.50	0	190	0.00%
2018/07/27	3	133.67	2	134.25	134.00	1	190	0.52%
2018/07/24	2	133.00	0	0.00	133.00	2	192	1.04%
2018/07/18	1	135.50	1	134.50	134.50	0	195	0.00%
2018/07/10	1	133.00	0	0.00	134.00	1	232	0.43%
2018/07/06	10	130.15	7	130.14	130.00	3	240	1.25%
2018/07/04	2	136.50	28	134.91	132.50	-26	240	-10.82%
2018/07/03	1	137.00	0	0.00	136.00	1	241	0.41%
2018/06/28	3	137.50	3	137.33	136.50	0	258	0.00%
2018/06/27	6	139.83	1	140.00	138.50	5	257	1.94%
2018/06/25	0	0.00	1	142.00	141.50	-1	260	-0.38%
2018/06/21	1	143.00	0	0.00	142.50	1	263	0.38%
2018/06/19	1	143.00	0	0.00	142.00	1	265	0.38%
2018/06/15	6	144.00	0	0.00	143.00	6	268	2.23%
2018/06/14	1	142.50	0	0.00	142.00	1	268	0.37%
2018/06/13	1	144.50	1	144.50	143.50	0	269	0.00%
2018/06/12	1	144.00	0	0.00	144.00	1	273	0.37%
2018/06/11	0	0.00	1	143.50	143.50	-1	277	-0.36%
2018/06/08	2	146.50	1	145.50	146.00	1	276	0.36%
2018/06/07	8	146.13	0	0.00	148.50	8	275	2.91%
2018/06/04	10	144.00	0	0.00	144.50	10	268	3.72%
2018/05/28	3	143.00	1	142.50	143.00	2	275	0.73%
2018/05/23	1	142.00	0	0.00	142.00	1	286	0.35%
2018/05/22	1	143.50	0	0.00	143.00	1	301	0.33%
2018/05/21	0	0.00	10	142.50	142.00	-10	311	-3.21%
2018/05/18	0	0.00	5	141.00	141.00	-5	311	-1.60%
2018/05/17	1	140.50	0	0.00	141.00	1	319	0.31%
2018/05/15	2	141.00	0	0.00	141.00	2	329	0.61%
2018/05/10	6	141.33	1	141.00	141.00	5	341	1.46%
2018/04/30	1	138.50	1	140.50	139.50	0	338	0.00%
2018/04/27	11	140.09	1	141.50	141.50	10	335	2.98%
2018/04/26	1	142.00	1	142.50	140.50	0	333	0.00%
2018/04/24	0	0.00	1	146.00	145.00	-1	332	-0.30%
2018/04/20	1	150.50	0	0.00	148.50	1	329	0.30%
2018/04/19	4	150.00	0	0.00	148.50	4	328	1.22%
2018/04/18	0	0.00	1	150.50	150.50	-1	324	-0.31%
2018/04/17	5	151.30	5	151.00	150.00	0	319	0.00%
2018/04/16	1	153.50	0	0.00	155.00	1	310	0.32%
2018/04/13	1	149.00	0	0.00	150.00	1	308	0.32%
2018/04/12	0	0.00	1	147.00	149.00	-1	308	-0.32%
2018/04/11	3	147.00	0	0.00	146.00	3	307	0.98%
2018/04/10	2	146.25	0	0.00	146.00	2	311	0.64%
2018/04/09	5	149.50	0	0.00	149.00	5	314	1.59%
2018/04/03	2	148.75	5	149.10	148.50	-3	312	-0.96%
2018/04/02	0	0.00	5	146.10	148.00	-5	306	-1.63%
2018/03/30	6	142.08	2	142.50	142.50	4	299	1.34%
2018/03/28	4	141.13	0	0.00	141.50	4	304	1.31%
2018/03/27	5	144.00	0	0.00	144.00	5	301	1.66%
2018/03/26	2	142.50	0	0.00	143.50	2	301	0.66%
2018/03/23	1	142.00	0	0.00	141.00	1	302	0.33%
2018/03/19	1	143.00	3	144.50	144.50	-2	308	-0.65%
2018/03/16	1	145.00	0	0.00	143.00	1	309	0.32%
2018/03/14	1	143.50	1	143.00	143.00	0	309	0.00%
2018/03/13	1	144.50	0	0.00	144.00	1	315	0.32%
2018/03/07	1	143.00	0	0.00	143.00	1	325	0.31%
2018/03/06	0	0.00	1	145.50	144.50	-1	328	-0.30%
2018/03/05	1	142.50	1	146.00	142.50	0	327	0.00%
2018/03/01	0	0.00	1	143.00	143.50	-1	323	-0.31%
2018/02/26	1	143.00	0	0.00	142.50	1	323	0.31%
2018/02/23	1	141.50	0	0.00	141.50	1	325	0.31%
2018/02/22	2	142.50	0	0.00	140.50	2	331	0.60%
2018/02/21	1	141.50	1	143.00	143.00	0	324	0.00%
2018/02/12	4	139.00	1	139.50	139.00	3	315	0.95%
2018/02/09	2	138.25	1	132.50	138.00	1	320	0.31%
2018/02/08	1	143.00	0	0.00	142.50	1	319	0.31%
2018/02/07	1	145.00	1	145.00	144.00	0	322	0.00%
2018/02/06	2	144.00	0	0.00	141.00	2	329	0.61%
2018/02/05	5	150.50	0	0.00	149.00	5	322	1.55%
2018/02/01	0	0.00	1	151.50	152.00	-1	326	-0.31%
2018/01/26	1	156.50	1	153.50	156.00	0	334	0.00%
2018/01/25	1	154.00	0	0.00	153.50	1	336	0.30%
2018/01/17	1	157.50	0	0.00	157.00	1	359	0.28%
2018/01/15	0	0.00	1	157.00	157.50	-1	364	-0.27%
2018/01/09	1	157.00	4	157.13	157.00	-3	382	-0.79%
2018/01/04	3	153.17	0	0.00	152.50	3	396	0.76%
2018/01/03	0	0.00	1	157.00	155.00	-1	400	-0.25%
2018/01/02	1	152.00	0	0.00	154.00	1	402	0.25%