中美晶 (5483)-群益金鼎-高雄券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
214.0
漲跌
▲5.5
漲幅
+2.64%
成交量
6,074張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/06/03	2.2	212.23	4	213.00	214.00	-1.8	7,889	-0.02%
2024/05/31	0	0.00	0.4	206.77	208.50	-0.4	7,851	0.00%
2024/05/30	0	0.00	0.2	204.04	205.50	-0.2	7,872	0.00%
2024/05/29	0.1	203.00	0.2	202.83	203.00	-0.1	7,885	0.00%
2024/05/28	1	205.98	0.1	204.00	205.00	0.9	7,951	0.01%
2024/05/27	0.4	205.79	0	0.00	205.50	0.4	7,949	0.00%
2024/05/22	1.1	202.59	0	0.00	202.50	1.1	7,874	0.01%
2024/05/21	0	0.00	0	199.00	199.00	0	7,822	0.00%
2024/05/20	0.1	198.38	2	200.00	199.00	-1.9	7,770	-0.02%
2024/05/17	0	0.00	1	196.00	195.50	-1	7,679	-0.01%
2024/05/16	1	191.50	1	191.50	191.50	0	7,631	0.00%
2024/05/14	0	0.00	0	190.00	189.00	0	7,778	0.00%
2024/05/13	0	0.00	0	189.67	189.00	0	7,797	0.00%
2024/05/10	0	0.00	0	193.55	194.50	0	7,742	0.00%
2024/05/09	1	192.00	1	194.00	194.00	0	7,689	0.00%
2024/05/08	1	192.50	0	0.00	193.00	1	7,684	0.01%
2024/05/07	1	193.00	0	0.00	194.00	1	7,657	0.01%
2024/05/06	0.1	194.50	0	0.00	197.00	0.1	7,633	0.00%
2024/04/26	0	193.00	0	0.00	192.50	0	7,809	0.00%
2024/04/25	1.1	191.59	0	0.00	191.50	1.1	7,832	0.01%
2024/04/24	1.1	194.23	1	192.54	194.00	0.1	7,903	0.00%
2024/04/23	1.1	188.52	0	0.00	188.50	1.1	7,969	0.01%
2024/04/19	1	196.00	1	192.00	192.00	0	8,008	0.00%
2024/04/18	1	199.00	1	199.50	199.50	0	7,978	0.00%
2024/04/17	0	0.00	0.1	202.00	202.00	-0.1	8,054	0.00%
2024/04/16	2.1	196.96	0	0.00	199.00	2.1	8,071	0.03%
2024/04/15	1.1	208.02	0	0.00	208.50	1.1	7,963	0.01%
2024/04/11	1	209.00	1	209.00	210.00	0	7,977	0.00%
2024/04/10	0	212.00	4	212.75	211.00	-4	8,052	-0.05%
2024/04/08	1	211.00	0.2	211.00	210.50	0.8	8,228	0.01%
2024/04/03	0.1	210.00	1	211.00	211.00	-1	8,250	-0.01%
2024/04/02	1	209.00	0	0.00	209.50	1	8,294	0.01%
2024/04/01	4.2	210.20	3.1	211.90	208.00	1.1	8,371	0.01%
2024/03/29	1	211.09	5	212.60	214.50	-4	8,349	-0.05%
2024/03/28	6	215.67	4	217.25	215.00	2	8,105	0.02%
2024/03/27	2	214.79	2.1	221.31	223.50	-0.1	7,891	0.00%
2024/03/26	2	218.50	1	216.00	214.00	1	7,710	0.01%
2024/03/25	0.1	221.71	2	221.00	220.00	-1.9	7,706	-0.02%
2024/03/22	7.2	227.44	3.1	224.54	224.00	4.1	7,788	0.05%
2024/03/21	3.4	230.84	5.3	234.17	232.50	-1.9	7,772	-0.02%
2024/03/20	6.1	237.32	6.1	236.84	240.00	0.1	7,614	0.00%
2024/03/19	5.1	225.73	5.3	222.49	226.00	-0.2	7,048	0.00%
2024/03/18	1	205.50	1	208.50	207.50	0	6,610	0.00%
2024/03/15	3	207.67	10	209.20	207.50	-7	6,664	-0.10%
2024/03/14	2	214.26	2	212.25	208.50	0	6,596	0.00%
2024/03/13	3	218.51	3.1	216.56	215.50	0	6,432	0.00%
2024/03/12	4	211.63	4	213.00	214.50	0	6,260	0.00%
2024/03/11	1	213.47	1	210.50	209.00	0	6,205	0.00%
2024/03/08	7	213.21	10.3	212.70	209.00	-3.3	6,145	-0.05%
2024/03/07	5	200.10	3.1	199.20	200.50	1.9	5,714	0.03%
2024/03/04	1	193.00	4	193.50	193.50	-3	5,690	-0.05%
2024/03/01	0	0.00	7	189.43	189.50	-7	5,804	-0.12%
2024/02/21	1	186.50	1	185.50	185.50	0	5,847	0.00%
2024/02/20	1	186.50	0	0.00	186.00	1	5,879	0.02%
2024/02/19	3	185.00	0	0.00	184.50	3	5,904	0.05%
2024/02/16	0	184.00	0.1	184.50	184.00	-0.1	5,919	0.00%
2024/02/05	1	191.50	1	191.00	192.00	0	5,864	0.00%
2024/02/01	5	191.50	1	192.00	191.50	4	5,896	0.07%
2024/01/31	0	0.00	0.1	193.00	192.00	-0.1	5,965	0.00%
2024/01/30	0.1	192.50	0	0.00	192.50	0.1	5,984	0.00%
2024/01/29	2	193.00	2.6	194.00	194.00	-0.6	6,038	-0.01%
2024/01/25	2.1	196.81	3	195.67	195.00	-0.9	6,152	-0.01%
2024/01/24	2	202.00	2	202.57	203.50	0	6,207	0.00%
2024/01/23	1.1	196.32	8.1	200.19	201.00	-7	6,164	-0.11%
2024/01/22	4	196.50	4	196.37	196.00	0	6,117	0.00%
2024/01/19	1	195.50	0.1	197.47	197.50	0.9	6,077	0.01%
2024/01/18	2.1	191.42	1	192.51	195.50	1.1	6,074	0.02%
2024/01/17	8	192.00	5	193.20	191.00	3	5,984	0.05%
2024/01/16	6	195.75	6	196.00	196.00	0	5,862	0.00%
2024/01/15	2.1	199.50	1	201.00	201.00	1.1	5,754	0.02%
2024/01/12	2	197.75	3.1	197.69	200.00	-1.1	5,744	-0.02%
2024/01/11	2	199.75	3.1	200.33	200.00	-1.1	5,675	-0.02%
2024/01/10	1.1	193.95	8.1	192.89	196.50	-7	5,572	-0.12%
2024/01/09	0	0.00	3	193.50	193.00	-3	5,525	-0.05%
2024/01/08	3.1	190.53	3	192.00	192.50	0.1	5,490	0.00%
2024/01/05	11.1	190.78	2	191.50	191.50	9.1	5,465	0.17%
2024/01/04	2	193.00	2	192.00	191.50	0	5,417	0.00%
2024/01/03	4.1	193.94	6	194.25	193.00	-1.9	5,373	-0.04%
2024/01/02	4	197.50	2	200.99	201.00	2	5,226	0.04%
2023/12/29	3	195.17	4	195.13	196.00	-1	5,147	-0.02%
2023/12/28	3.1	197.05	1	196.00	196.00	2.1	5,112	0.04%
2023/12/27	6.3	201.66	5	202.10	200.50	1.3	5,047	0.03%
2023/12/26	3	201.49	12.2	203.07	207.50	-9.2	4,939	-0.19%
2023/12/25	3	197.33	2	198.25	198.50	1	4,817	0.02%
2023/12/22	1	198.50	5	197.50	199.00	-4	4,744	-0.08%
2023/12/21	3	196.17	5	198.00	198.50	-2	4,666	-0.04%
2023/12/20	5	198.60	1	198.00	198.00	4	4,595	0.09%
2023/12/19	1.1	196.18	4.1	198.95	200.50	-3	4,467	-0.07%
2023/12/18	4.2	200.91	6.2	201.26	200.50	-1.9	4,314	-0.04%
2023/12/15	3	196.17	13.1	196.46	197.50	-10	4,171	-0.24%
2023/12/14	0	188.25	3	189.50	191.50	-3	3,986	-0.08%
2023/12/13	2	188.75	2.1	188.24	187.50	-0.1	3,933	0.00%
2023/12/12	0.1	190.50	5.1	190.49	190.50	-5	3,934	-0.13%
2023/12/11	0	0.00	0	186.00	185.50	0	3,931	0.00%
2023/12/08	3	185.83	3.1	186.00	184.50	-0.1	3,926	0.00%
2023/12/07	0	0.00	3	185.50	183.50	-3	3,939	-0.08%
2023/12/06	0	0.00	1.2	184.58	184.50	-1.2	3,910	-0.03%
2023/12/05	5.1	179.61	6	180.58	180.50	-0.9	3,885	-0.02%
2023/12/04	0.1	183.50	1.3	183.89	183.00	-1.2	3,840	-0.03%
2023/12/01	0	0.00	1	185.00	184.50	-1	3,828	-0.03%
2023/11/30	3.1	184.15	5.4	185.86	183.00	-2.3	3,797	-0.06%
2023/11/29	0	184.00	4.4	184.70	185.00	-4.3	3,750	-0.12%
2023/11/28	9	183.00	7.8	183.01	182.00	1.2	3,641	0.03%
2023/11/27	3.2	178.49	1	177.50	177.50	2.2	3,479	0.06%
2023/11/24	2	178.75	2.7	178.86	179.00	-0.7	3,449	-0.02%
2023/11/22	2	173.50	0	0.00	173.50	2	3,373	0.06%
2023/11/21	0.3	175.33	4	176.38	175.00	-3.7	3,346	-0.11%
2023/11/20	1.1	175.14	0	0.00	175.00	1.1	3,336	0.03%
2023/11/17	1.1	176.95	1	177.50	177.50	0.1	3,321	0.00%
2023/11/16	0	0.00	4	175.25	176.50	-4	3,282	-0.12%
2023/11/15	0.1	174.91	0	0.00	174.00	0.1	3,243	0.00%
2023/11/14	4.1	174.84	3	173.33	173.50	1.1	3,212	0.03%
2023/11/13	4.2	176.00	4	176.50	175.50	0.2	3,173	0.01%
2023/11/10	0	0.00	3.2	174.98	175.00	-3.2	3,157	-0.10%
2023/11/09	1	172.00	1	172.50	172.50	0	3,140	0.00%
2023/11/08	0	0.00	2	173.74	172.50	-2	3,184	-0.06%
2023/11/07	0	0.00	3	173.50	175.00	-3	3,141	-0.10%
2023/11/06	0	0.00	6.3	175.88	175.00	-6.3	3,148	-0.20%
2023/11/03	1	172.00	1	173.00	173.00	0	3,136	0.00%
2023/11/02	2.4	170.67	4.1	171.61	173.00	-1.7	3,191	-0.05%
2023/11/01	1	169.00	12.1	168.00	170.00	-11.1	3,118	-0.35%
2023/10/31	1	164.00	0.1	164.50	163.50	0.9	3,015	0.03%
2023/10/30	6.1	164.49	7	165.36	164.50	-1	3,108	-0.03%
2023/10/27	0.1	161.50	5	161.00	161.50	-4.9	3,136	-0.16%
2023/10/26	6	159.58	2	160.50	159.00	4	3,209	0.12%
2023/10/25	1	163.50	1	162.50	162.50	0	3,262	0.00%
2023/10/24	0	0.00	0.4	161.00	161.00	-0.4	3,337	-0.01%
2023/10/23	0.4	160.50	5	162.00	161.50	-4.6	3,490	-0.13%
2023/10/20	7	160.86	1	162.00	161.50	6	3,591	0.17%
2023/10/19	2	161.50	0	0.00	162.50	2	3,703	0.05%
2023/10/17	0	0.00	0.5	166.00	166.00	-0.5	3,867	-0.01%
2023/10/13	0	0.00	10	165.50	166.00	-10	4,216	-0.24%
2023/10/12	0	0.00	13.6	166.37	166.50	-13.6	4,350	-0.31%
2023/10/11	0	0.00	2.1	164.50	164.50	-2.1	4,611	-0.04%
2023/10/06	0	0.00	0.1	161.50	161.50	-0.1	4,943	0.00%
2023/10/05	1	160.00	1	162.00	162.00	0	5,309	0.00%
2023/10/04	1	158.00	1	160.00	159.00	0	5,327	0.00%
2023/10/02	0	0.00	1	160.00	162.00	-1	5,302	-0.02%
2023/09/28	0	0.00	2	158.25	157.00	-2	5,299	-0.04%
2023/09/27	0	0.00	3	157.00	157.00	-3	5,305	-0.06%
2023/09/26	2	158.00	0	0.00	157.00	2	5,314	0.04%
2023/09/25	1.1	159.50	1	160.50	160.50	0.1	5,316	0.00%
2023/09/21	1	159.00	0	0.00	158.00	1	5,345	0.02%
2023/09/19	15.1	164.16	5	163.00	163.50	10.1	5,329	0.19%
2023/09/18	3	164.83	0	0.00	165.00	3	5,339	0.06%
2023/09/15	2	165.50	9.1	165.61	166.50	-7.1	5,428	-0.13%
2023/09/14	11	163.59	11	165.00	164.00	0	5,382	0.00%
2023/09/13	2	160.75	1.2	161.48	161.00	0.9	5,290	0.02%
2023/09/12	4	161.50	0.2	160.31	161.00	3.9	5,355	0.07%
2023/09/11	0.1	157.00	0	0.00	157.00	0.1	5,353	0.00%
2023/09/08	10.1	155.80	2	156.25	155.50	8.1	5,383	0.15%
2023/09/07	16.1	160.24	3	160.33	158.00	13.1	5,393	0.24%
2023/09/05	1.1	158.64	2	159.50	160.00	-0.9	5,363	-0.02%
2023/09/04	0	160.50	0	0.00	160.00	0	5,371	0.00%
2023/09/01	0	0.00	0.5	157.33	158.50	-0.5	5,370	-0.01%
2023/08/31	0	157.00	0	0.00	156.50	0	5,404	0.00%
2023/08/30	0.2	156.83	3	156.50	156.50	-2.9	5,424	-0.05%
2023/08/25	2.1	152.76	1	152.50	152.50	1.1	5,505	0.02%
2023/08/24	2.1	155.45	0	0.00	154.50	2.1	5,537	0.04%
2023/08/23	0	0.00	1	155.50	155.00	-1	5,562	-0.02%
2023/08/18	1	154.50	1.3	154.98	154.00	-0.3	5,687	0.00%
2023/08/17	1.2	153.00	2.1	153.40	156.50	-0.9	5,682	-0.02%
2023/08/16	0.1	152.00	0.1	153.06	152.00	0	5,669	0.00%
2023/08/15	1	154.50	2	154.00	153.00	-1	5,663	-0.02%
2023/08/14	5.6	152.64	3	153.50	154.50	2.6	5,662	0.05%
2023/08/11	2	157.50	6	158.75	157.50	-4	5,620	-0.07%
2023/08/10	1.3	158.56	1	158.50	158.50	0.3	5,613	0.01%
2023/08/09	2.4	159.31	5.2	160.38	160.00	-2.8	5,595	-0.05%
2023/08/08	10	161.65	1.8	161.36	161.50	8.2	5,567	0.15%
2023/08/07	0	0.00	2	166.50	167.50	-2	5,498	-0.04%
2023/08/04	4	163.88	5	162.50	165.50	-1	5,469	-0.02%
2023/08/02	6.1	164.44	5	162.00	163.00	1.1	5,465	0.02%
2023/08/01	4.1	169.26	2	170.50	168.50	2.1	5,424	0.04%
2023/07/31	3.1	171.39	5	174.20	171.50	-1.9	5,375	-0.04%
2023/07/28	4	171.38	0.1	171.56	171.00	3.9	5,311	0.07%
2023/07/27	2.2	170.45	0	0.00	169.50	2.2	5,230	0.04%
2023/07/26	10.5	169.47	1.2	166.15	165.50	9.4	5,150	0.18%
2023/07/25	4	176.75	1	177.00	175.50	3	4,990	0.06%
2023/07/24	9.1	180.95	5.1	181.02	180.50	4	4,881	0.08%
2023/07/21	2.1	177.83	2	178.00	180.00	0.1	4,755	0.00%
2023/07/20	1	180.50	1	183.00	181.50	0	4,673	0.00%
2023/07/19	4.1	182.44	7	182.64	179.00	-2.9	4,567	-0.06%
2023/07/18	6.5	180.49	11	182.18	183.00	-4.5	4,378	-0.10%
2023/07/17	4.1	183.36	2	183.50	182.00	2.1	4,233	0.05%
2023/07/14	12.2	183.84	5.2	183.09	185.00	7	4,107	0.17%
2023/07/13	9	178.89	8.1	179.07	177.50	0.9	3,826	0.02%
2023/07/12	14.2	172.99	20.7	172.69	176.50	-6.5	3,439	-0.19%
2023/07/11	0	0.00	0.3	162.00	162.50	-0.3	3,081	-0.01%
2023/07/07	1	158.00	0	0.00	159.00	1	3,079	0.03%
2023/07/06	0	0.00	1	161.00	161.00	-1	3,086	-0.03%
2023/07/05	0	0.00	2.1	162.48	161.50	-2.1	3,110	-0.07%
2023/07/04	1	161.00	1	161.50	161.50	0	3,100	0.00%
2023/07/03	2	162.50	0.1	162.50	162.50	1.9	3,123	0.06%
2023/06/30	0	0.00	12	161.00	161.50	-12	3,136	-0.38%
2023/06/29	1	159.00	4	159.75	159.00	-3	3,114	-0.10%
2023/06/28	3	158.33	3	159.00	158.00	0	3,117	0.00%
2023/06/27	2	157.75	3	159.17	157.50	-1	3,127	-0.03%
2023/06/26	2	156.00	2	156.75	157.00	0	3,104	0.00%
2023/06/21	16	156.50	2	156.25	156.00	14	3,097	0.45%
2023/06/20	2	161.00	0	0.00	160.50	2	3,024	0.07%
2023/06/19	2.2	162.52	0	0.00	162.00	2.2	3,062	0.07%
2023/06/16	1	163.50	3.3	163.66	164.00	-2.3	3,044	-0.07%
2023/06/15	2	161.00	0.4	161.29	161.50	1.7	3,018	0.05%
2023/06/14	2.1	160.02	0	0.00	160.00	2.1	3,166	0.07%
2023/06/13	0	0.00	17	159.47	159.50	-17	3,155	-0.54%
2023/06/12	0	0.00	3	157.50	157.00	-3	3,149	-0.10%
2023/06/09	5	156.80	0	0.00	156.50	5	3,167	0.16%
2023/06/08	2.1	156.52	3	158.00	156.00	-0.9	3,152	-0.03%
2023/06/07	0.1	158.00	1	159.00	159.00	-0.9	3,186	-0.03%
2023/06/06	13	158.85	0	0.00	157.00	13	3,200	0.41%
2023/06/05	3	158.50	14	160.36	160.00	-11	3,184	-0.35%
2023/06/02	17	157.38	4	157.50	158.00	13	3,186	0.41%
2023/06/01	1.1	157.54	0	0.00	157.00	1.1	3,168	0.04%
2023/05/31	0.1	159.00	5	159.10	159.00	-4.9	3,155	-0.16%
2023/05/30	1.1	159.00	0	0.00	159.00	1.1	3,136	0.04%
2023/05/29	2	159.50	13	159.58	159.50	-11	3,164	-0.35%
2023/05/26	3.1	157.68	8	158.19	158.50	-4.9	3,150	-0.16%
2023/05/25	1	155.00	4	156.63	156.50	-3	3,128	-0.10%
2023/05/24	0	0.00	4	154.75	155.50	-4	3,096	-0.13%
2023/05/23	0	0.00	8	153.44	153.00	-8	3,068	-0.26%
2023/05/22	0	0.00	3	152.17	153.00	-3	3,047	-0.10%
2023/05/19	0	0.00	2	152.00	151.00	-2	3,023	-0.07%
2023/05/18	6	151.50	6.2	152.98	152.50	-0.2	3,002	-0.01%
2023/05/17	6	149.50	1	150.50	150.50	5	2,987	0.17%
2023/05/16	1	148.50	0	0.00	148.50	1	2,967	0.03%
2023/05/15	0	0.00	3	148.67	148.50	-3	2,944	-0.10%
2023/05/12	0	0.00	0.1	147.00	147.00	-0.1	2,956	0.00%
2023/05/11	4	146.88	0.1	148.85	146.50	3.9	2,950	0.13%
2023/05/10	1	151.00	0	0.00	151.00	1	2,928	0.03%
2023/05/09	1	153.00	0	0.00	151.00	1	2,947	0.03%
2023/05/08	0.3	154.00	4	153.88	154.50	-3.7	2,946	-0.13%
2023/05/05	0	0.00	1	148.00	148.00	-1	2,897	-0.03%
2023/05/04	2	145.25	0	0.00	145.00	2	2,945	0.07%
2023/05/03	1	146.50	0	0.00	147.00	1	2,980	0.03%
2023/05/02	0.1	150.50	4	150.00	150.00	-4	3,042	-0.13%
2023/04/27	6	143.67	6	144.92	146.50	0	3,122	0.00%
2023/04/26	4.1	143.50	4	144.00	144.50	0.1	3,125	0.00%
2023/04/25	6	147.08	4	148.88	144.00	2	3,132	0.06%
2023/04/24	0.2	149.00	0	0.00	148.00	0.2	3,116	0.01%
2023/04/21	14	152.04	0	0.00	149.00	14	3,251	0.43%
2023/04/20	2	150.25	0	0.00	149.00	2	3,261	0.06%
2023/04/19	6	152.33	0	0.00	151.50	6	3,293	0.18%
2023/04/18	4	154.25	1	154.50	153.00	3	3,307	0.09%
2023/04/17	2	155.50	0	0.00	155.00	2	3,310	0.06%
2023/04/14	1	154.50	0	0.00	155.50	1	3,329	0.03%
2023/04/13	6	155.00	0	0.00	154.00	6	3,363	0.18%
2023/04/12	8	156.06	0.1	156.00	156.00	8	3,362	0.24%
2023/04/10	0.1	158.50	0	0.00	156.50	0.1	3,374	0.00%
2023/04/07	0	0.00	1	154.50	154.50	-1	3,330	-0.03%
2023/04/06	4	153.00	0	0.00	152.50	4	3,321	0.12%
2023/03/31	0	156.50	0	0.00	156.00	0	3,311	0.00%
2023/03/30	0	0.00	5	156.60	156.50	-5	3,324	-0.15%
2023/03/29	5	154.70	1	155.00	153.50	4	3,355	0.12%
2023/03/28	2	156.25	0	0.00	154.00	2	3,451	0.06%
2023/03/27	0	0.00	0.2	157.50	157.00	-0.2	3,461	-0.01%
2023/03/24	1	156.00	1.1	156.05	156.50	-0.1	3,506	0.00%
2023/03/23	0	0.00	20	154.00	155.50	-20	3,508	-0.57%
2023/03/22	2	155.00	1	154.00	154.00	1	3,486	0.03%
2023/03/21	0	153.00	3	152.67	152.50	-3	3,432	-0.09%
2023/03/20	4	152.38	2	152.00	152.00	2	3,439	0.06%
2023/03/17	37.2	156.18	2	154.00	154.00	35.2	3,404	1.03%
2023/03/16	0	0.00	11	157.27	159.00	-11	3,238	-0.34%
2023/03/14	15	153.90	0	0.00	153.50	15	3,248	0.46%
2023/03/13	1	154.50	1	156.00	157.00	0	3,238	0.00%
2023/03/10	3	158.00	1	156.00	156.00	2	3,232	0.06%
2023/03/09	1	162.50	1	163.00	162.00	0	3,243	0.00%
2023/03/08	3	160.50	2	161.25	162.00	1	3,232	0.03%
2023/03/07	3	161.00	3	161.33	161.50	0	3,229	0.00%
2023/03/06	5	159.20	1	160.50	159.50	4	3,222	0.12%
2023/03/03	4	159.13	4	158.63	158.00	0	3,214	0.00%
2023/03/02	3	158.33	3	158.67	158.50	0	3,239	0.00%
2023/03/01	7	155.93	6	157.92	159.50	1	3,243	0.03%
2023/02/24	7	159.93	0	0.00	159.00	7	3,199	0.22%
2023/02/23	1	163.50	8	162.81	164.50	-7	3,185	-0.22%
2023/02/22	2	158.25	0	0.00	160.00	2	3,228	0.06%
2023/02/21	1	162.00	0	0.00	161.50	1	3,301	0.03%
2023/02/20	0	0.00	1	162.00	161.50	-1	3,438	-0.03%
2023/02/17	1	161.00	0	0.00	161.00	1	3,612	0.03%
2023/02/16	0	0.00	24	159.81	162.00	-24	3,714	-0.65%
2023/02/15	11	158.59	5	159.60	157.50	6	3,886	0.15%
2023/02/14	2	161.25	0	0.00	161.50	2	3,988	0.05%
2023/02/10	3	162.67	0	0.00	163.00	3	4,154	0.07%
2023/02/09	0	0.00	2	165.25	166.00	-2	4,266	-0.05%
2023/02/08	1	164.50	1	164.00	165.00	0	4,329	0.00%
2023/02/07	2	162.75	3	163.17	163.00	-1	4,319	-0.02%
2023/02/06	3.1	160.58	0	0.00	159.50	3.1	4,351	0.07%
2023/02/03	1	166.00	0	0.00	165.50	1	4,322	0.02%
2023/02/02	4	166.50	3	167.33	168.00	1	4,322	0.02%
2023/02/01	8	164.25	6	164.67	165.00	2	4,318	0.05%
2023/01/31	4	162.38	10	162.90	162.50	-6	4,290	-0.14%
2023/01/30	4	160.50	4.5	160.67	160.50	-0.5	4,233	-0.01%
2023/01/17	0	0.00	7	156.71	156.00	-7	4,179	-0.17%
2023/01/16	0	0.00	5	156.90	155.50	-5	4,230	-0.12%
2023/01/13	1	155.00	1	155.50	155.00	0	4,252	0.00%
2023/01/12	1	158.50	12	158.25	156.50	-11	4,267	-0.26%
2023/01/11	4	160.50	8	159.94	161.50	-4	4,273	-0.09%
2023/01/10	3	155.50	1	156.00	156.50	2	4,166	0.05%
2023/01/09	0	0.00	0	155.50	156.00	0	4,184	0.00%
2023/01/06	0	0.00	1	150.50	150.50	-1	4,186	-0.02%
2023/01/05	2	148.00	0	146.29	146.50	2	4,272	0.05%
2023/01/04	8	144.50	2	145.50	145.00	6	4,313	0.14%
2023/01/03	4	141.38	2.1	140.84	145.50	1.9	4,428	0.04%
2022/12/30	2	139.50	1	140.50	139.50	1	4,437	0.02%
2022/12/29	4	138.13	4	138.38	138.50	0	4,461	0.00%
2022/12/28	2.1	138.79	1	138.50	138.00	1.1	4,519	0.02%
2022/12/27	1	144.00	1	145.50	143.50	0	4,532	0.00%
2022/12/23	3	141.51	0	0.00	143.50	3	4,740	0.06%
2022/12/22	4	145.50	1	146.50	145.50	3	4,824	0.06%
2022/12/21	4	144.25	3.1	145.14	143.00	0.9	4,939	0.02%
2022/12/20	16.2	148.62	0	0.00	144.00	16.2	5,049	0.32%
2022/12/19	0.1	153.50	0	0.00	153.50	0.1	5,032	0.00%
2022/12/16	4.1	154.25	0	0.00	153.50	4.1	5,039	0.08%
2022/12/15	2	157.75	4	158.62	158.50	-2	4,993	-0.04%
2022/12/14	1	155.50	5	156.70	157.00	-4	5,017	-0.08%
2022/12/13	1	153.00	0	0.00	153.00	1	5,036	0.02%
2022/12/12	0	153.02	1.1	153.00	153.50	-1	5,053	-0.02%
2022/12/09	4	155.13	3	155.01	154.50	1	5,071	0.02%
2022/12/08	0	155.00	1	155.50	155.50	-1	5,073	-0.02%
2022/12/07	6	153.75	0	0.00	155.00	6	5,069	0.12%
2022/12/06	1.3	160.15	0	160.00	158.50	1.2	5,068	0.02%
2022/12/05	3	162.33	1	162.03	162.00	2	5,107	0.04%
2022/12/02	1	160.50	2	161.50	161.50	-1	5,158	-0.02%
2022/12/01	0	161.00	0	161.50	161.00	0	5,195	0.00%
2022/11/29	1	156.00	1	156.00	156.00	0	5,186	0.00%
2022/11/28	1	156.00	11	157.18	158.00	-10	5,196	-0.19%
2022/11/25	4	159.00	2.1	159.50	158.00	1.9	5,199	0.04%
2022/11/24	7	160.43	2	160.50	160.50	5	5,219	0.10%
2022/11/22	12	158.50	14	156.43	158.50	-2	5,298	-0.04%
2022/11/21	15	156.90	23	158.28	157.00	-8	5,321	-0.15%
2022/11/18	4	158.63	1	156.50	156.50	3	5,346	0.06%
2022/11/17	3	159.83	2	161.50	162.00	1	5,279	0.02%
2022/11/16	14.2	159.96	4	161.12	162.00	10.1	5,259	0.19%
2022/11/15	2	158.51	7.2	159.50	162.00	-5.2	5,155	-0.10%
2022/11/14	2	154.75	1	156.00	155.50	1	5,060	0.02%
2022/11/11	7	153.86	11.1	154.88	155.00	-4.1	5,034	-0.08%
2022/11/10	7	146.29	8.1	145.07	147.00	-1.1	4,979	-0.02%
2022/11/09	0	0.00	7	141.14	142.00	-7	4,940	-0.14%
2022/11/08	2	139.75	3	141.00	139.00	-1	4,940	-0.02%
2022/11/07	10	134.45	19	135.95	137.50	-9	4,873	-0.18%
2022/11/04	1	128.50	4	129.63	130.50	-3	4,890	-0.06%
2022/11/03	2	125.50	1	127.50	127.50	1	4,889	0.02%
2022/11/02	4	127.50	4	128.88	127.00	0	4,998	0.00%
2022/11/01	1	125.00	3	125.17	125.50	-2	5,005	-0.04%
2022/10/31	3	124.33	3	124.17	124.00	0	5,223	0.00%
2022/10/28	1	123.00	1	123.50	121.50	0	5,237	0.00%
2022/10/27	2	125.00	1.1	124.95	125.50	0.9	5,201	0.02%
2022/10/26	1	121.50	3	121.50	121.50	-2	5,210	-0.04%
2022/10/25	1.1	121.59	1	120.50	120.50	0.1	5,208	0.00%
2022/10/24	3	124.00	3	126.00	122.00	0	5,200	0.00%
2022/10/19	2	123.00	0	0.00	120.50	2	5,171	0.04%
2022/10/18	1	123.50	1	122.51	122.50	0	5,159	0.00%
2022/10/17	0	121.33	2	119.50	121.50	-2	5,242	-0.04%
2022/10/14	2	121.76	3	122.33	121.50	-1	5,266	-0.02%
2022/10/13	3	119.33	5	120.20	117.00	-2	5,300	-0.04%
2022/10/12	3	122.83	2	124.25	123.00	1	5,252	0.02%
2022/10/11	14	123.54	3	123.33	122.00	11	5,282	0.21%
2022/10/07	5.1	133.38	1	131.50	131.00	4.1	5,208	0.08%
2022/10/06	6	135.67	1	134.50	136.50	5	5,207	0.10%
2022/10/05	4	135.63	4	136.75	135.50	0	5,209	0.00%
2022/10/04	0	0.00	2	133.75	133.00	-2	5,177	-0.04%
2022/10/03	4	126.88	5	127.30	129.00	-1	5,154	-0.02%
2022/09/30	6	126.51	5	128.80	131.00	1	5,141	0.02%
2022/09/29	9	132.28	4	133.50	131.00	5	5,093	0.10%
2022/09/28	6.1	133.42	1.4	133.43	132.00	4.7	5,042	0.09%
2022/09/27	5	140.40	4	138.63	140.50	1	4,938	0.02%
2022/09/26	4.1	148.76	0	0.00	148.50	4.1	4,850	0.08%
2022/09/23	1	159.50	1	158.50	157.00	0	4,901	0.00%
2022/09/22	1	156.00	0	0.00	156.50	1	4,893	0.02%
2022/09/21	2.2	158.11	3	157.00	157.00	-0.8	4,917	-0.02%
2022/09/16	3.2	162.78	0	162.00	160.50	3.2	4,974	0.06%
2022/09/15	1.1	164.18	1	165.50	164.00	0.1	5,015	0.00%
2022/09/14	3	164.83	0	0.00	165.00	3	5,091	0.06%
2022/09/13	1	168.00	0	0.00	167.00	1	5,132	0.02%
2022/09/12	1	168.50	2	168.00	168.50	-1	5,211	-0.02%
2022/09/08	2	163.50	4	164.13	163.50	-2	5,360	-0.04%
2022/09/07	2	158.75	1	159.50	158.50	1	5,372	0.02%
2022/09/05	1	161.00	0	0.00	162.00	1	5,435	0.02%
2022/09/01	2	164.00	1	164.50	164.50	1	5,499	0.02%
2022/08/31	1	167.00	1	167.50	167.50	0	5,561	0.00%
2022/08/30	3	168.00	5	166.20	168.00	-2	5,559	-0.04%
2022/08/29	2	161.25	3	160.33	161.00	-1	5,496	-0.02%
2022/08/26	1	167.50	1.1	166.55	166.50	-0.1	5,514	0.00%
2022/08/25	2	167.49	3.2	166.86	167.00	-1.2	5,535	-0.02%
2022/08/23	3	162.67	4	164.00	166.00	-1	5,648	-0.02%
2022/08/22	2	165.50	2.1	166.05	164.50	-0.1	5,753	0.00%
2022/08/19	4	168.25	2	166.00	166.00	2	5,751	0.03%
2022/08/18	1.1	167.50	0	168.00	169.00	1.1	5,698	0.02%
2022/08/17	1	166.50	5	165.70	167.50	-4	5,659	-0.07%
2022/08/16	4	163.50	4	163.64	163.00	0	5,586	0.00%
2022/08/15	3	160.67	1	162.00	160.00	2	5,515	0.04%
2022/08/12	3	162.17	1	161.00	161.50	2	5,470	0.04%
2022/08/11	1	161.49	3.1	161.48	161.00	-2.1	5,467	-0.04%
2022/08/09	4	153.88	9	155.33	155.50	-5	5,402	-0.09%
2022/08/08	1	150.00	3.1	150.31	151.50	-2.1	5,417	-0.04%
2022/08/05	3	146.51	4	146.76	149.00	-1	5,544	-0.02%
2022/08/04	2	137.25	1	139.00	139.00	1	5,368	0.02%
2022/08/03	0	0.00	1	138.00	138.00	-1	5,406	-0.02%
2022/08/02	0.1	137.50	0	0.00	138.00	0.1	5,432	0.00%
2022/08/01	1	142.00	2	141.50	141.50	-1	5,424	-0.02%
2022/07/29	1	142.50	0	0.00	142.50	1	5,481	0.02%
2022/07/28	1	143.00	1	142.00	142.00	0	5,588	0.00%
2022/07/27	1	139.50	1	141.00	143.00	0	5,713	0.00%
2022/07/26	1	143.50	1	141.50	141.50	0	5,703	0.00%
2022/07/25	1	143.50	1	145.00	145.00	0	5,727	0.00%
2022/07/22	1	145.50	1	146.50	146.00	0	5,808	0.00%
2022/07/21	0	0.00	1	144.50	145.50	-1	5,817	-0.02%
2022/07/20	0	0.00	2	142.00	142.00	-2	5,829	-0.03%
2022/07/19	3.1	138.32	2	139.25	139.00	1.1	5,823	0.02%
2022/07/18	2	142.25	2.1	142.83	144.50	-0.1	5,848	0.00%
2022/07/15	2	141.00	1	138.00	141.00	1	5,809	0.02%
2022/07/14	1	138.50	1	139.50	138.00	0	5,776	0.00%
2022/07/13	1	140.50	1	141.50	138.50	0	5,750	0.00%
2022/07/12	2	137.25	0	0.00	136.50	2	5,740	0.03%
2022/07/08	1	140.00	1	140.50	140.50	0	5,736	0.00%
2022/07/07	5	136.40	6	137.92	138.50	-1	5,719	-0.02%
2022/07/06	2	134.00	2	134.00	133.00	0	5,828	0.00%
2022/07/05	2	136.25	4	137.38	138.00	-2	5,852	-0.03%
2022/07/01	1.1	136.05	1.3	139.85	139.00	-0.3	5,867	0.00%
2022/06/30	1	142.00	1	141.00	141.00	0	5,781	0.00%
2022/06/29	4	144.88	4	145.75	145.50	0	5,775	0.00%
2022/06/28	3.1	147.74	0	0.00	146.50	3.1	5,780	0.05%
2022/06/27	1.2	152.08	2	152.00	152.00	-0.8	5,782	-0.01%
2022/06/24	3	146.50	4	145.75	147.00	-1	5,751	-0.02%
2022/06/23	2	142.00	1	145.00	143.50	1	5,748	0.02%
2022/06/22	1	142.50	0	0.00	143.00	1	5,747	0.02%
2022/06/21	3	146.17	2	143.75	146.50	1	5,723	0.02%
2022/06/20	6	147.41	3	144.33	142.50	3	5,801	0.05%
2022/06/17	3.1	147.04	4	153.50	150.00	-0.9	5,724	-0.02%
2022/06/16	3.1	158.19	2	157.50	156.50	1.1	5,598	0.02%
2022/06/15	2	161.25	1	162.99	162.00	1	5,656	0.02%
2022/06/14	6	159.25	4	160.63	160.50	2	5,814	0.03%
2022/06/13	4.1	163.60	3.2	163.78	161.50	0.9	5,805	0.02%
2022/06/10	9	170.72	3	171.00	171.00	6	5,781	0.10%
2022/06/09	5.1	172.39	5	172.70	173.00	0.1	5,831	0.00%
2022/06/08	2	169.50	3.1	170.00	170.00	-1.1	5,773	-0.02%
2022/06/07	3	168.83	2	169.25	169.00	1	5,831	0.02%
2022/06/06	3	168.17	3	170.33	171.00	0	5,863	0.00%
2022/06/02	1	169.00	2	170.25	170.00	-1	5,915	-0.02%
2022/06/01	5	171.00	2.3	170.72	169.50	2.7	6,035	0.04%
2022/05/31	3	170.51	6	171.08	172.50	-3	5,993	-0.05%
2022/05/30	7	168.29	7.2	168.27	170.50	-0.2	5,949	0.00%
2022/05/27	2	162.75	1	163.00	162.00	1	5,795	0.02%
2022/05/26	1	159.50	2	159.50	159.00	-1	5,807	-0.02%
2022/05/25	0	0.00	4	159.00	161.00	-4	5,839	-0.07%
2022/05/24	2	158.25	0	0.00	156.50	2	5,923	0.03%
2022/05/23	2	165.50	2	162.75	162.50	0	5,895	0.00%
2022/05/20	2	162.25	3	163.17	163.50	-1	5,960	-0.02%
2022/05/19	2	160.00	2	162.25	162.50	0	5,962	0.00%
2022/05/18	4	165.13	4	165.75	164.50	0	5,926	0.00%
2022/05/17	1	163.00	3	162.50	163.50	-2	5,853	-0.03%
2022/05/16	6	161.33	5	160.00	158.50	1	5,876	0.02%
2022/05/13	8	162.06	10	158.85	160.50	-2	5,791	-0.03%
2022/05/12	3	153.50	1	152.01	152.00	2	5,708	0.03%
2022/05/11	2	155.25	2	155.00	155.00	0	5,794	0.00%
2022/05/10	1	153.00	4.1	153.54	155.00	-3.1	5,921	-0.05%
2022/05/09	0.1	152.00	0	0.00	151.00	0.1	6,010	0.00%
2022/05/05	2	158.50	4	157.51	157.50	-2	6,353	-0.03%
2022/05/04	3	155.17	6	154.75	153.00	-3	6,409	-0.05%
2022/05/03	1	148.00	2	148.75	149.50	-1	6,360	-0.02%
2022/04/28	4	144.75	5	146.70	146.50	-1	6,540	-0.02%
2022/04/27	4.1	142.10	7	141.86	145.00	-2.9	6,504	-0.04%
2022/04/26	6	146.58	3	146.67	146.00	3	6,482	0.05%
2022/04/25	4	146.63	8	147.88	148.00	-4	6,546	-0.06%
2022/04/22	9.2	154.33	1	154.00	152.50	8.2	6,512	0.13%
2022/04/21	6.3	158.06	3	158.00	157.50	3.3	6,574	0.05%
2022/04/20	1	156.50	0	0.00	156.00	1	6,663	0.02%
2022/04/19	2	158.25	1	156.50	156.50	1	6,912	0.01%
2022/04/18	0	0.00	1	156.00	156.50	-1	7,026	-0.01%
2022/04/15	1.3	157.00	1	156.50	156.00	0.3	7,085	0.00%
2022/04/14	0	161.50	1	163.50	161.50	-1	7,253	-0.01%
2022/04/13	2.1	161.52	1	162.50	162.50	1.1	7,328	0.02%
2022/04/12	7.3	161.37	2	159.00	159.50	5.3	7,483	0.07%
2022/04/11	2.6	166.74	2	168.75	165.50	0.6	7,609	0.01%
2022/04/08	3.1	171.13	0	0.00	172.00	3.1	7,770	0.04%
2022/04/07	0.1	171.50	0	0.00	171.50	0.1	7,741	0.00%
2022/04/06	2	172.75	0	0.00	171.50	2	7,763	0.03%
2022/04/01	0.2	177.00	1	175.00	176.50	-0.8	7,802	-0.01%
2022/03/30	0.2	180.00	0	0.00	178.50	0.2	7,942	0.00%
2022/03/29	2	177.25	1	176.50	176.50	1	8,113	0.01%
2022/03/28	2	176.50	6	176.08	176.50	-4	8,132	-0.05%
2022/03/25	3	180.00	1	180.00	179.50	2	8,152	0.02%
2022/03/24	3	179.33	3	182.50	183.00	0	8,147	0.00%
2022/03/23	2	182.25	3	182.17	182.00	-1	8,170	-0.01%
2022/03/22	2	179.50	1	179.50	180.00	1	8,237	0.01%
2022/03/21	4	179.50	1	181.00	178.50	3	8,264	0.04%
2022/03/18	1	177.00	3	180.50	177.50	-2	8,286	-0.02%
2022/03/17	10	178.25	11	178.36	180.00	-1	8,312	-0.01%
2022/03/16	1	169.50	1	170.50	170.50	0	8,352	0.00%
2022/03/15	4.2	167.52	3.2	165.94	166.00	1	8,477	0.01%
2022/03/14	4.1	173.35	3	173.50	173.00	1.1	8,660	0.01%
2022/03/11	1	172.50	0	0.00	171.50	1	8,657	0.01%
2022/03/10	7	176.50	7	176.21	174.50	0	8,672	0.00%
2022/03/09	0	0.00	1.1	172.14	172.50	-1.1	8,760	-0.01%
2022/03/08	3.1	168.85	3.1	173.87	169.00	0	8,757	0.00%
2022/03/07	6.1	173.15	5	170.50	173.00	1.1	8,744	0.01%
2022/03/04	3	182.67	2	183.50	183.00	1	8,684	0.01%
2022/03/03	3	187.17	1	183.00	183.50	2	8,852	0.02%
2022/03/02	2	184.25	3	185.00	185.00	-1	8,955	-0.01%
2022/03/01	2	185.50	2	187.00	187.00	0	9,107	0.00%
2022/02/25	1.2	183.13	1	182.00	182.00	0.2	9,655	0.00%
2022/02/24	1.1	189.36	1	182.00	183.00	0.1	9,843	0.00%
2022/02/23	2.2	190.72	2	189.75	192.00	0.2	10,009	0.00%
2022/02/22	2.2	190.12	2	190.75	188.50	0.2	10,036	0.00%
2022/02/18	0	0.00	1	195.00	195.00	-1	10,098	-0.01%
2022/02/17	2	193.75	3	193.33	193.50	-1	10,164	-0.01%
2022/02/16	1	196.50	2.1	192.67	192.50	-1.1	10,203	-0.01%
2022/02/15	4.2	194.18	0	0.00	192.50	4.2	10,212	0.04%
2022/02/14	5.1	195.28	3.2	194.91	194.00	1.9	10,191	0.02%
2022/02/11	4	200.75	3	201.83	201.50	1	10,126	0.01%
2022/02/10	10	202.61	6	205.33	204.00	4	10,045	0.04%
2022/02/09	4.2	199.57	2	199.50	198.50	2.2	9,887	0.02%
2022/02/08	5.1	198.53	4	199.13	200.00	1.1	9,855	0.01%
2022/02/07	5.4	196.22	2.4	198.86	199.00	3	9,741	0.03%
2022/01/26	3.1	209.77	1.1	211.23	209.50	2	9,557	0.02%
2022/01/25	1	213.00	4	213.25	212.50	-3	9,569	-0.03%
2022/01/24	4.1	210.96	3.1	212.36	216.00	1.1	9,677	0.01%
2022/01/21	2.1	204.62	12.1	205.73	205.50	-10	9,695	-0.10%
2022/01/20	3.1	215.10	2	213.00	212.50	1.1	9,574	0.01%
2022/01/19	0.1	213.50	0	0.00	214.50	0.1	9,518	0.00%
2022/01/18	7.3	217.79	3.1	217.87	217.00	4.2	9,440	0.04%
2022/01/17	0	0.00	3	223.83	223.50	-3	9,339	-0.03%
2022/01/14	7.1	221.27	3.2	219.35	222.50	4	9,318	0.04%
2022/01/13	1.1	230.39	1.1	231.86	229.00	0	9,210	0.00%
2022/01/12	0.2	233.70	6.2	239.08	231.00	-6	9,092	-0.07%
2022/01/11	1.2	233.31	1	234.00	225.50	0.2	8,854	0.00%
2022/01/10	3	232.00	6	232.50	233.50	-3	8,784	-0.03%
2022/01/07	12	235.49	11.1	233.55	235.00	0.9	8,773	0.01%
2022/01/06	3	241.67	3	242.83	242.50	0	8,574	0.00%
2022/01/05	5	242.80	7	245.02	247.00	-2	8,532	-0.02%
2022/01/04	21	243.81	25.1	239.68	245.00	-4.1	8,353	-0.05%
2022/01/03	7	240.89	6	236.02	231.50	1	8,080	0.01%
2021/12/30	0	0.00	1	237.50	236.00	-1	7,912	-0.01%
2021/12/29	5	238.70	6.1	237.74	236.50	-1.1	7,927	-0.01%
2021/12/28	3	236.16	1	237.50	235.00	2	7,876	0.03%
2021/12/27	2	232.03	5.1	232.75	234.50	-3.1	7,835	-0.04%
2021/12/24	4	228.00	4.2	228.74	228.50	-0.2	7,779	0.00%
2021/12/23	1.4	227.53	7	226.36	229.00	-5.6	7,737	-0.07%
2021/12/22	0	0.00	1	218.00	218.00	-1	7,635	-0.01%
2021/12/21	6.1	218.75	0	0.00	218.00	6.1	7,661	0.08%
2021/12/20	2	223.25	11	222.64	219.00	-9	7,611	-0.12%
2021/12/17	13	223.42	3	225.33	225.00	10	7,574	0.13%
2021/12/16	15	229.20	12.3	228.85	228.50	2.7	7,506	0.04%
2021/12/15	4	218.50	1	219.00	219.00	3	7,348	0.04%
2021/12/14	8	218.94	3	219.17	217.00	5	7,303	0.07%
2021/12/13	4	224.00	16	222.44	223.00	-12	7,229	-0.17%
2021/12/10	9	225.22	15.2	225.70	226.00	-6.2	7,126	-0.09%
2021/12/09	14.2	221.35	8	222.00	220.50	6.1	6,926	0.09%
2021/12/08	1	219.00	9.1	218.87	219.00	-8.1	6,752	-0.12%
2021/12/07	0	0.00	1.3	209.20	209.50	-1.3	6,534	-0.02%
2021/12/06	5	212.30	1	212.00	212.00	4	6,504	0.06%
2021/12/03	3	211.83	4.1	212.11	211.50	-1.1	6,549	-0.02%
2021/12/02	0	0.00	1	206.00	205.00	-1	6,505	-0.02%
2021/12/01	7	206.64	3.5	206.50	206.50	3.5	6,555	0.05%
2021/11/30	8	206.88	3	208.83	207.00	5	6,532	0.08%
2021/11/29	14.1	201.73	6	204.75	205.00	8.1	6,545	0.12%
2021/11/26	7.2	203.05	1.3	205.02	200.50	5.8	6,407	0.09%
2021/11/25	19	214.76	18	211.81	212.50	1	6,371	0.02%
2021/11/24	31	216.82	25.7	220.54	215.00	5.3	6,396	0.08%
2021/11/23	7	207.21	9	207.45	207.00	-2	5,993	-0.03%
2021/11/22	5.3	203.64	8.3	203.83	205.50	-3	5,969	-0.05%
2021/11/19	1.5	196.17	0	0.00	195.00	1.5	5,977	0.03%
2021/11/18	6	195.50	0.1	195.00	196.00	5.9	6,058	0.10%
2021/11/17	1.1	194.36	8.1	196.27	198.00	-7	6,094	-0.11%
2021/11/16	2	194.50	2	196.50	194.50	0	6,123	0.00%
2021/11/15	2	194.75	2	195.00	193.50	0	6,196	0.00%
2021/11/12	7	197.86	1	196.50	193.00	6	6,252	0.10%
2021/11/11	0	0.00	4	194.38	193.00	-4	6,248	-0.06%
2021/11/10	2	191.75	0	0.00	194.00	2	6,319	0.03%
2021/11/09	1	195.00	1	193.00	194.50	0	6,353	0.00%
2021/11/05	5	192.50	1	193.00	193.00	4	6,400	0.06%
2021/11/04	1	192.50	1	190.50	190.50	0	6,437	0.00%
2021/11/03	2	192.50	2	194.25	192.00	0	6,483	0.00%
2021/11/02	0	0.00	2	195.50	191.50	-2	6,617	-0.03%
2021/11/01	4	196.13	4	196.12	197.00	0	6,518	0.00%
2021/10/29	0	0.00	3.1	190.00	189.50	-3.1	6,392	-0.05%
2021/10/27	2	182.50	0	0.00	182.50	2	6,353	0.03%
2021/10/25	1	177.50	1	180.50	180.50	0	6,532	0.00%
2021/10/22	0.1	180.50	0	0.00	179.00	0.1	6,741	0.00%
2021/10/21	0	0.00	1	185.50	180.50	-1	6,876	-0.01%
2021/10/19	2	181.00	2	183.00	183.00	0	7,066	0.00%
2021/10/18	1.3	181.15	0	0.00	179.00	1.3	7,159	0.02%
2021/10/15	1	182.50	8	182.06	184.00	-7	7,337	-0.10%
2021/10/14	0	0.00	5	176.00	176.00	-5	7,447	-0.07%
2021/10/13	10	180.50	0	0.00	175.00	10	7,552	0.13%
2021/10/08	0.2	181.25	0	0.00	181.00	0.2	7,840	0.00%
2021/10/07	3	179.33	3	181.67	181.50	0	8,099	0.00%
2021/10/05	0.1	173.00	0	175.00	176.00	0	8,968	0.00%
2021/10/01	2.1	175.21	2	175.50	175.50	0.1	9,120	0.00%
2021/09/29	2.2	175.82	4	177.50	174.50	-1.8	9,180	-0.02%
2021/09/28	1.1	185.32	0	0.00	184.00	1.1	9,168	0.01%
2021/09/27	1	188.98	1	189.50	187.00	0	9,163	0.00%
2021/09/24	3	189.50	2	190.75	191.00	1	9,278	0.01%
2021/09/23	0	0.00	1	188.00	187.50	-1	9,399	-0.01%
2021/09/22	1	185.01	1	186.52	186.00	0	9,675	0.00%
2021/09/17	2	188.50	0	0.00	190.50	2	9,671	0.02%
2021/09/16	2	190.50	2	188.50	189.00	0	9,806	0.00%
2021/09/14	1	192.50	0	0.00	192.00	1	10,464	0.01%
2021/09/13	1	191.50	0	0.00	192.00	1	10,503	0.01%
2021/09/10	0	0.00	2	192.00	193.50	-2	10,554	-0.02%
2021/09/09	0.1	190.00	1	189.00	189.50	-1	10,705	-0.01%
2021/09/08	1	188.00	0.2	185.00	185.00	0.8	10,742	0.01%
2021/09/07	5	192.10	3	188.50	189.00	2	10,701	0.02%
2021/09/06	1.4	193.82	6	196.67	195.50	-4.6	10,626	-0.04%
2021/09/03	0	0.00	0.3	192.00	194.00	-0.3	10,585	0.00%
2021/09/02	4.1	192.95	3	192.50	189.50	1.1	10,684	0.01%
2021/08/31	3.2	190.86	3	192.00	193.00	0.2	10,880	0.00%
2021/08/30	3	193.17	4	194.88	193.50	-1	10,831	-0.01%
2021/08/27	16.2	190.14	15	190.20	190.00	1.2	10,694	0.01%
2021/08/26	9	186.78	7	188.00	187.50	2	10,631	0.02%
2021/08/25	2	186.50	11	187.18	191.00	-9	10,485	-0.09%
2021/08/24	2	176.00	1	174.00	174.00	1	10,262	0.01%
2021/08/23	2	171.00	5	171.10	174.00	-3	10,224	-0.03%
2021/08/20	0.1	162.00	0	0.00	164.00	0.1	10,164	0.00%
2021/08/19	2	165.00	2	168.50	163.50	0	10,107	0.00%
2021/08/18	2	165.50	1	167.50	173.50	1	10,062	0.01%
2021/08/17	2	168.50	1	170.00	166.00	1	10,148	0.01%
2021/08/16	2	168.75	10	170.25	172.50	-8	10,093	-0.08%
2021/08/12	2	179.00	0	0.00	179.00	2	10,040	0.02%
2021/08/11	0	0.00	2.6	181.71	180.00	-2.6	10,077	-0.03%
2021/08/10	1.5	182.47	0	0.00	182.00	1.5	10,147	0.01%
2021/08/09	3.2	186.94	0	0.00	187.00	3.2	10,205	0.03%
2021/08/06	1.1	192.10	1	193.00	193.00	0.1	10,262	0.00%
2021/08/05	0	0.00	1	204.00	204.00	-1	10,235	-0.01%
2021/08/04	3	198.67	0	0.00	199.00	3	10,513	0.03%
2021/08/03	0	0.00	2	197.76	199.50	-2	10,820	-0.02%
2021/07/30	4.2	190.02	0	0.00	189.00	4.2	10,992	0.04%
2021/07/29	1.1	189.55	4	192.00	195.50	-2.9	11,203	-0.03%
2021/07/28	5.3	187.69	4	190.50	189.00	1.3	11,474	0.01%
2021/07/27	5.3	203.11	3	200.83	196.50	2.3	11,612	0.02%
2021/07/26	1.1	210.47	1.1	210.02	209.00	0	11,672	0.00%
2021/07/23	5	213.10	2	211.25	210.00	3	11,876	0.03%
2021/07/22	11	213.50	8	212.44	212.00	3	11,797	0.03%
2021/07/21	6.1	214.41	7	216.64	213.00	-1	11,968	-0.01%
2021/07/20	6.1	211.72	5	214.50	209.00	1.1	12,128	0.01%
2021/07/19	6	215.92	4	216.25	216.00	2	12,481	0.02%
2021/07/16	7	210.64	4	211.75	217.00	3	12,839	0.02%
2021/07/15	5	212.60	4.1	212.63	213.50	1	13,757	0.01%
2021/07/14	9.1	209.25	7	209.79	210.50	2.1	14,389	0.01%
2021/07/13	24.7	212.54	42.4	215.08	215.50	-17.7	14,242	-0.12%
2021/07/12	11	199.77	9	200.00	200.50	2	13,477	0.01%
2021/07/09	2.1	196.95	1	196.00	196.00	1.1	13,427	0.01%
2021/07/08	3	198.33	4	199.75	196.00	-1	13,477	-0.01%
2021/07/07	5.1	196.29	20	196.38	197.00	-14.9	13,466	-0.11%
2021/07/06	0.1	192.50	3	192.67	192.50	-2.9	13,458	-0.02%
2021/07/05	0	0.00	10	194.30	194.50	-10	13,610	-0.07%
2021/07/02	1	190.00	0	0.00	189.50	1	13,814	0.01%
2021/07/01	3	190.00	0	0.00	187.00	3	13,871	0.02%
2021/06/30	5	194.10	4	196.88	193.00	1	13,947	0.01%
2021/06/29	5	194.80	9	196.67	192.00	-4	13,885	-0.03%
2021/06/28	1.2	189.13	1	191.50	191.50	0.2	13,710	0.00%
2021/06/25	5	193.40	0	0.00	191.00	5	13,743	0.04%
2021/06/24	1	190.00	4	190.88	194.50	-3	13,640	-0.02%
2021/06/23	6	187.33	16.2	187.39	191.50	-10.2	13,369	-0.08%
2021/06/22	4	178.13	1	176.00	177.50	3	13,018	0.02%
2021/06/21	2	178.75	1.5	180.00	178.00	0.5	13,002	0.00%
2021/06/18	15.4	187.42	12	186.92	183.00	3.4	12,987	0.03%
2021/06/17	0	0.00	3.3	183.88	185.00	-3.3	12,867	-0.03%
2021/06/16	5.1	182.40	1	181.00	180.00	4.1	12,976	0.03%
2021/06/15	0	0.00	1.1	184.83	182.50	-1.1	13,000	-0.01%
2021/06/11	7.1	180.51	3	182.00	182.00	4.1	13,061	0.03%
2021/06/10	3.1	180.84	0.2	182.00	183.00	2.8	13,107	0.02%
2021/06/09	2.1	178.64	11.4	180.76	181.00	-9.3	12,969	-0.07%
2021/06/08	9.1	174.01	9.1	173.68	174.00	0	12,752	0.00%
2021/06/07	3	171.67	1	172.50	172.00	2	12,733	0.02%
2021/06/04	0.2	172.50	3	171.50	172.50	-2.8	12,735	-0.02%
2021/06/03	0.1	171.50	5	170.20	173.00	-5	12,838	-0.04%
2021/06/02	1.2	168.17	2	168.50	165.00	-0.8	12,791	-0.01%
2021/06/01	3	169.33	5	169.70	168.00	-2	12,867	-0.02%
2021/05/31	9.2	167.46	7	168.56	168.50	2.2	12,884	0.02%
2021/05/28	1	165.00	0	0.00	165.00	1	12,907	0.01%
2021/05/27	4	162.38	3	162.17	163.50	1	12,956	0.01%
2021/05/26	4.1	163.12	1	162.50	162.00	3.1	13,006	0.02%
2021/05/25	6.1	165.42	2.1	163.05	164.00	4	13,006	0.03%
2021/05/24	6	151.25	9	154.33	156.00	-3	13,123	-0.02%
2021/05/21	1	150.50	8	150.44	153.50	-7	13,256	-0.05%
2021/05/20	9.1	148.40	3	149.67	147.50	6.1	13,666	0.04%
2021/05/19	5	150.40	0	0.00	150.00	5	13,667	0.04%
2021/05/18	1.1	153.00	11	154.27	154.50	-9.9	13,701	-0.07%
2021/05/17	15.1	149.90	3	145.67	145.00	12.1	13,815	0.09%
2021/05/14	3.1	155.06	1	152.00	155.00	2.1	13,665	0.02%
2021/05/13	2	154.75	2	153.75	152.00	0	13,578	0.00%
2021/05/12	3.1	157.10	5	150.20	155.00	-1.9	13,449	-0.01%
2021/05/11	3.3	159.97	0	0.00	158.00	3.3	13,222	0.02%
2021/05/07	4	176.50	4	176.50	178.50	0	13,058	0.00%
2021/05/06	3	171.50	0	0.00	172.50	3	13,022	0.02%
2021/05/05	10	172.45	115	172.40	170.50	-105	12,783	-0.82%	大賣/鉅額交易
2021/05/04	22.1	184.21	27	184.57	183.00	-4.9	12,559	-0.04%
2021/05/03	12.1	190.10	2	183.00	183.50	10.1	12,493	0.08%
2021/04/29	72	197.38	46	200.34	195.50	26	12,639	0.21%
2021/04/28	60	194.33	42	198.19	196.00	18	12,427	0.14%
2021/04/27	52.3	196.93	45.1	202.56	197.50	7.3	12,426	0.06%
2021/04/26	47.1	190.63	79.1	197.99	200.00	-32	12,255	-0.26%
2021/04/23	15	186.97	79.3	192.97	192.50	-64.3	12,017	-0.53%
2021/04/22	81.3	188.76	79.3	193.85	179.00	2	11,844	0.02%
2021/04/21	24.2	195.92	22	198.23	190.50	2.2	11,537	0.02%
2021/04/20	11	183.32	26.6	184.93	190.00	-15.6	10,641	-0.15%
2021/04/19	2.2	171.55	13	173.42	173.00	-10.8	9,991	-0.11%
2021/04/16	0	0.00	14	170.39	169.50	-14	10,055	-0.14%
2021/04/15	10	167.00	11	167.45	169.00	-1	10,170	-0.01%
2021/04/14	76	169.85	76	163.87	168.50	0	10,245	0.00%
2021/04/13	60.2	170.73	58	171.96	170.00	2.2	10,377	0.02%
2021/04/12	62.2	170.56	61	171.48	170.50	1.2	10,532	0.01%
2021/04/09	71.2	171.97	65	171.80	170.00	6.2	10,767	0.06%
2021/04/08	59	174.56	53	176.08	176.00	6	10,814	0.06%
2021/04/07	30	173.42	27	174.11	172.50	3	10,851	0.03%
2021/04/06	7	173.14	10.2	172.38	174.00	-3.2	11,465	-0.03%
2021/04/01	1	170.00	5	170.00	169.50	-4	11,433	-0.03%
2021/03/31	1	167.50	4	169.00	169.00	-3	11,478	-0.03%
2021/03/30	14	165.00	14	165.36	167.50	0	11,564	0.00%
2021/03/29	23	162.11	22	163.05	164.00	1	11,816	0.01%
2021/03/26	4	161.00	2	161.75	161.00	2	12,205	0.02%
2021/03/25	2	160.25	1	161.50	160.50	1	12,361	0.01%
2021/03/24	1	163.00	1	163.50	162.00	0	12,549	0.00%
2021/03/23	5	166.30	3	165.50	166.00	2	12,740	0.02%
2021/03/22	3	164.83	5	167.10	165.50	-2	12,974	-0.02%
2021/03/19	3	166.50	7	167.50	168.00	-4	13,214	-0.03%
2021/03/18	2	166.25	4	167.63	167.00	-2	13,270	-0.02%
2021/03/17	10	166.25	3	166.50	165.50	7	13,845	0.05%
2021/03/16	2	166.75	10	167.70	168.50	-8	14,131	-0.06%
2021/03/15	5	164.30	3	165.00	165.50	2	14,731	0.01%
2021/03/12	12	162.58	14	163.36	164.00	-2	14,975	-0.01%
2021/03/11	13	156.65	18	158.44	162.50	-5	15,371	-0.03%
2021/03/10	23	155.02	23	155.93	156.00	0	15,671	0.00%
2021/03/09	41.1	153.70	37	154.50	153.50	4.1	16,368	0.03%
2021/03/08	26.2	160.85	24	161.17	157.50	2.2	16,950	0.01%
2021/03/05	9.1	159.71	5	161.10	160.00	4.1	18,104	0.02%
2021/03/04	3	161.00	0	0.00	160.00	3	18,259	0.02%
2021/03/03	26.1	162.69	22	162.57	163.50	4.1	18,387	0.02%
2021/03/02	3	168.17	3	170.00	166.50	0	18,602	0.00%
2021/02/26	36	166.86	31	167.47	167.00	5	18,790	0.03%
2021/02/25	64	172.14	66	171.20	171.00	-2	19,109	-0.01%
2021/02/24	20	175.73	16	175.44	170.00	4	19,236	0.02%
2021/02/23	6	172.00	5	172.80	172.00	1	18,979	0.01%
2021/02/22	17.1	174.48	29	172.43	175.00	-11.9	18,860	-0.06%
2021/02/19	0	0.00	2	165.00	167.00	-2	18,511	-0.01%
2021/02/18	3	163.33	5	164.30	164.00	-2	18,916	-0.01%
2021/02/17	5.1	163.62	6	165.25	161.50	-0.9	18,922	0.00%
2021/02/05	8	156.31	7	155.29	155.00	1	18,760	0.01%
2021/02/04	2	154.00	3	154.67	157.00	-1	18,906	-0.01%
2021/02/03	6	157.00	2	158.00	155.50	4	19,198	0.02%
2021/02/02	3	155.33	7	155.36	158.00	-4	19,247	-0.02%
2021/02/01	12.1	147.74	11	147.91	150.00	1.1	19,361	0.01%
2021/01/29	33.1	155.83	29	152.47	152.00	4.1	19,472	0.02%
2021/01/28	11	157.50	3	157.83	157.50	8	19,406	0.04%
2021/01/27	16	163.66	4	162.00	162.00	12	19,456	0.06%
2021/01/26	10	166.70	6	163.33	162.00	4	19,440	0.02%
2021/01/25	3	173.67	9	172.33	170.50	-6	19,287	-0.03%
2021/01/22	7	169.93	6.1	170.45	172.00	0.9	18,999	0.00%
2021/01/21	5	161.20	1	161.50	160.00	4	18,678	0.02%
2021/01/20	2	162.25	3	162.00	159.50	-1	18,700	-0.01%
2021/01/19	5	164.40	0	0.00	165.00	5	18,666	0.03%
2021/01/18	24	157.67	32.3	158.33	163.00	-8.3	18,622	-0.04%
2021/01/15	50	161.13	44	161.52	161.00	6	18,518	0.03%
2021/01/14	24	168.29	11.6	168.00	167.50	12.4	18,227	0.07%
2021/01/13	3	169.00	11	171.05	169.00	-8	18,092	-0.04%
2021/01/12	6	171.42	11	168.82	168.50	-5	17,950	-0.03%
2021/01/11	10	170.35	8	173.38	174.00	2	17,810	0.01%
2021/01/08	48	172.29	4	169.88	170.00	44	17,740	0.25%
2021/01/07	92	170.25	91	173.97	172.00	1	17,767	0.01%
2021/01/06	106	168.53	13	170.92	172.50	93	17,705	0.53%	大買/
2021/01/05	11	171.73	4	172.63	171.00	7	17,446	0.04%
2021/01/04	7	177.64	5	180.70	177.50	2	17,184	0.01%
2020/12/31	4	175.00	15	174.43	177.50	-11	16,868	-0.07%
2020/12/30	8	175.06	12	174.88	175.00	-4	16,663	-0.02%
2020/12/29	19	173.45	135	175.15	171.00	-116	16,395	-0.71%	大賣/鉅額交易
2020/12/28	7	167.86	4	168.25	169.00	3	15,706	0.02%
2020/12/25	7	165.50	4	166.13	167.50	3	15,544	0.02%
2020/12/24	6	166.42	5	167.30	165.00	1	15,449	0.01%
2020/12/23	9	167.06	12	166.58	168.00	-3	15,348	-0.02%
2020/12/22	26	166.17	10	165.45	162.50	16	15,141	0.11%
2020/12/21	15	161.60	14	161.07	160.50	1	14,756	0.01%
2020/12/18	9	162.61	8.4	163.72	161.50	0.6	14,595	0.00%
2020/12/17	4	166.88	4.1	167.36	166.50	-0.1	14,418	0.00%
2020/12/16	3	168.00	7	167.86	170.00	-4	14,232	-0.03%
2020/12/15	22	166.80	4	171.50	163.00	18	13,968	0.13%
2020/12/14	5	168.70	3	170.17	168.50	2	13,701	0.01%
2020/12/11	20	171.58	19	171.47	168.00	1	13,705	0.01%
2020/12/10	40	168.30	16	172.69	168.00	24	13,190	0.18%
2020/12/09	9	171.50	40	172.05	172.00	-31	12,823	-0.24%
2020/12/08	11	156.23	11	157.95	159.00	0	12,171	0.00%
2020/12/07	27	153.20	24	153.85	154.50	3	11,949	0.03%
2020/12/04	20	158.30	35	159.76	160.00	-15	11,594	-0.13%
2020/12/03	19	157.53	19	158.50	160.00	0	11,330	0.00%
2020/12/02	20	151.33	35	149.76	154.00	-15	10,718	-0.14%
2020/12/01	93.6	147.72	128.1	147.09	144.50	-34.5	10,250	-0.34%	大賣/
2020/11/30	9	141.83	46	141.78	143.50	-37	9,258	-0.40%
2020/11/27	27.1	129.93	25.1	129.48	130.50	2	9,019	0.02%
2020/11/26	11	127.23	11	128.18	129.00	0	8,867	0.00%
2020/11/25	19.4	122.86	1	124.00	122.00	18.4	8,601	0.21%
2020/11/24	22	121.64	4	124.00	125.00	18	8,371	0.22%
2020/11/23	2	119.75	23.1	118.68	120.00	-21.1	7,990	-0.26%
2020/11/20	4	117.38	3	117.17	116.50	1	7,791	0.01%
2020/11/19	2	116.50	3	116.67	117.00	-1	7,773	-0.01%
2020/11/18	6	116.00	2	116.00	116.00	4	7,765	0.05%
2020/11/17	23	117.89	20	118.93	115.50	3	7,764	0.04%
2020/11/16	25	114.98	2	115.00	115.00	23	7,533	0.31%
2020/11/13	8	113.44	3	113.67	113.50	5	7,530	0.07%
2020/11/12	3	113.33	4	113.75	112.50	-1	7,548	-0.01%
2020/11/11	6	111.75	8	111.81	114.00	-2	7,577	-0.03%
2020/11/10	2	107.75	4	108.25	107.50	-2	7,456	-0.03%
2020/11/09	4	109.00	7	108.64	110.00	-3	7,487	-0.04%
2020/11/06	8	106.88	16.5	106.79	106.00	-8.5	7,417	-0.12%
2020/11/05	3	104.00	1	104.50	103.50	2	7,400	0.03%
2020/11/04	4	102.63	6	103.25	103.50	-2	7,491	-0.03%
2020/11/03	6	101.08	3	100.83	101.50	3	7,647	0.04%
2020/11/02	3	99.90	1	99.70	99.30	2	7,766	0.03%
2020/10/30	1	99.70	2	99.60	99.60	-1	7,843	-0.01%
2020/10/29	0	0.00	1	100.50	99.90	-1	7,870	-0.01%
2020/10/27	0	0.00	1	103.00	104.00	-1	8,025	-0.01%
2020/10/26	2	103.50	3	103.83	103.00	-1	8,076	-0.01%
2020/10/23	0.5	103.00	0	0.00	103.00	0.5	8,305	0.01%
2020/10/22	0	0.00	1	102.50	102.00	-1	8,390	-0.01%
2020/10/21	1	101.50	2	103.00	101.50	-1	8,543	-0.01%
2020/10/20	0	0.00	3	101.33	101.00	-3	8,742	-0.03%
2020/10/19	1	101.50	0	0.00	102.00	1	8,987	0.01%
2020/10/16	9	103.28	11	102.14	101.00	-2	9,209	-0.02%
2020/10/15	12	102.50	28	103.11	102.50	-16	9,217	-0.17%
2020/10/14	4	100.25	8	100.19	100.50	-4	9,128	-0.04%
2020/10/13	1	97.50	2	99.20	99.20	-1	9,252	-0.01%
2020/10/12	4	98.65	1	98.10	98.00	3	9,314	0.03%
2020/10/08	6	99.25	1	99.00	98.70	5	9,377	0.05%
2020/10/07	1	98.80	0	0.00	99.00	1	9,472	0.01%
2020/10/06	2	98.65	1	98.50	98.50	1	9,629	0.01%
2020/10/05	11	98.04	0	0.00	97.90	11	9,893	0.11%
2020/09/30	7	96.61	10	96.74	96.80	-3	10,071	-0.03%
2020/09/29	8	96.34	0	0.00	96.10	8	10,245	0.08%
2020/09/28	7	96.17	5	97.08	96.00	2	10,438	0.02%
2020/09/25	21	96.51	4	95.03	94.40	17	10,471	0.16%
2020/09/24	35	98.15	21	97.20	97.20	14	10,491	0.13%
2020/09/23	7	98.73	19	99.07	99.90	-12	10,527	-0.11%
2020/09/22	13	98.61	5	98.60	98.50	8	10,541	0.08%
2020/09/21	4	100.50	4	100.50	100.00	0	10,519	0.00%
2020/09/18	2	102.50	1	102.00	102.00	1	10,529	0.01%
2020/09/17	8	103.00	10	103.00	103.00	-2	10,545	-0.02%
2020/09/16	10	104.50	7	104.86	103.00	3	10,542	0.03%
2020/09/15	3	103.00	15	102.03	103.00	-12	10,426	-0.12%
2020/09/14	1	101.00	7	100.57	100.50	-6	10,339	-0.06%
2020/09/11	15	100.50	0	0.00	100.50	15	10,356	0.14%
2020/09/10	3	101.50	0	0.00	100.50	3	10,358	0.03%
2020/09/09	2	101.50	14	100.01	102.00	-12	10,349	-0.12%
2020/09/08	24	100.09	3	100.27	100.50	21	10,338	0.20%
2020/09/07	15	100.77	0	0.00	100.00	15	10,388	0.14%
2020/09/04	44	100.27	6	100.65	102.50	38	10,355	0.37%
2020/09/03	12	99.09	25	98.86	101.00	-13	10,503	-0.12%
2020/09/02	2	97.30	10	97.30	97.30	-8	10,847	-0.07%
2020/09/01	6	95.40	7	95.71	96.80	-1	10,883	-0.01%
2020/08/31	29	96.98	21	96.48	96.40	8	10,959	0.07%
2020/08/28	1	97.50	1	97.20	97.40	0	11,085	0.00%
2020/08/27	9	98.38	5	98.44	98.40	4	11,263	0.04%
2020/08/26	5	97.26	1	97.50	97.80	4	11,264	0.04%
2020/08/25	7	97.81	8	98.45	97.50	-1	11,271	-0.01%
2020/08/24	3	97.27	0	0.00	98.00	3	11,270	0.03%
2020/08/21	11	95.96	11	96.84	97.10	0	11,267	0.00%
2020/08/20	11	96.36	49	96.63	95.60	-38	11,224	-0.34%
2020/08/19	22	101.68	12	104.21	101.50	10	11,038	0.09%
2020/08/18	9	103.39	4	103.50	104.00	5	11,024	0.05%
2020/08/17	0	0.00	21	104.29	104.00	-21	11,026	-0.19%
2020/08/14	20	103.10	5	103.40	103.50	15	10,886	0.14%
2020/08/12	6	102.50	4	102.88	103.00	2	10,709	0.02%
2020/08/11	11	102.64	6	104.75	102.50	5	10,656	0.05%
2020/08/10	1	102.00	2	102.50	101.50	-1	10,475	-0.01%
2020/08/07	5	102.00	1	102.50	100.00	4	10,409	0.04%
2020/08/05	13	99.59	3	100.23	99.30	10	10,260	0.10%
2020/08/04	0	0.00	14	98.52	98.90	-14	10,378	-0.13%
2020/08/03	10	97.80	3	97.60	97.00	7	10,731	0.07%
2020/07/31	9.1	98.35	6	98.15	98.00	3.1	10,755	0.03%
2020/07/30	17	95.21	21.1	96.30	97.80	-4.1	10,717	-0.04%
2020/07/29	10	94.66	11	94.94	94.50	-1	10,733	-0.01%
2020/07/28	22	95.90	13	98.36	94.50	9	10,724	0.08%
2020/07/27	19	97.35	12	96.27	95.30	7	10,641	0.07%
2020/07/24	19	97.85	3	99.30	96.10	16	10,589	0.15%
2020/07/23	3	102.00	0	0.00	100.00	3	10,450	0.03%
2020/07/22	20	106.98	11	107.50	108.00	9	10,288	0.09%
2020/07/21	12	105.08	13	105.19	106.00	-1	10,074	-0.01%
2020/07/20	32	103.48	13	104.38	103.50	19	9,894	0.19%
2020/07/17	1	102.00	6	102.92	103.00	-5	9,830	-0.05%
2020/07/16	14	102.04	14	104.00	102.00	0	9,847	0.00%
2020/07/15	1	104.00	2	102.50	101.00	-1	9,773	-0.01%
2020/07/14	3	101.83	2	102.25	101.50	1	9,928	0.01%
2020/07/13	2	103.50	1	104.50	104.50	1	10,021	0.01%
2020/07/10	2	102.50	20	103.00	102.50	-18	10,149	-0.18%
2020/07/09	7	104.64	23.4	104.66	106.00	-16.4	10,110	-0.16%
2020/07/08	11	102.45	9	101.67	102.50	2	9,882	0.02%
2020/07/07	11	97.86	3	100.17	99.50	8	9,766	0.08%
2020/07/06	7	99.99	7	100.07	100.00	0	9,890	0.00%
2020/07/03	21	96.54	2	97.80	97.80	19	10,061	0.19%
2020/07/02	8	96.15	20	96.53	97.00	-12	10,263	-0.12%
2020/07/01	22	95.34	4	96.00	95.40	18	10,373	0.17%
2020/06/30	0	0.00	17	94.57	94.90	-17	10,424	-0.16%
2020/06/29	1	92.90	10	93.06	93.00	-9	10,470	-0.09%
2020/06/24	10	94.00	22	94.00	94.00	-12	10,531	-0.11%
2020/06/23	3	93.67	22	93.90	93.90	-19	10,717	-0.18%
2020/06/22	11	93.59	1	93.90	93.10	10	10,897	0.09%
2020/06/19	1	93.60	22	92.92	93.90	-21	11,175	-0.19%
2020/06/18	6	92.43	4	92.60	92.10	2	11,317	0.02%
2020/06/17	5	92.30	2	92.30	92.40	3	11,436	0.03%
2020/06/16	8	91.89	2	91.80	92.10	6	11,637	0.05%
2020/06/15	2	90.85	1	91.60	90.50	1	11,968	0.01%
2020/06/12	2	90.30	3	89.90	91.50	-1	12,126	-0.01%
2020/06/11	17	92.57	9	93.61	91.50	8	12,253	0.07%
2020/06/10	2	94.90	6	94.83	95.40	-4	12,271	-0.03%
2020/06/09	34	96.43	33	94.20	94.20	1	12,514	0.01%
2020/06/08	17	98.44	25	99.19	99.00	-8	12,338	-0.06%
2020/06/05	2	92.10	4	92.05	91.80	-2	11,890	-0.02%
2020/06/04	7	91.64	5	91.82	91.60	2	11,991	0.02%
2020/06/03	5	91.60	2	91.40	91.40	3	12,099	0.02%
2020/06/02	5	91.18	9	91.62	91.50	-4	11,996	-0.03%
2020/06/01	1	88.30	2	88.75	89.00	-1	11,938	-0.01%
2020/05/29	1	88.90	1	88.10	87.80	0	12,059	0.00%
2020/05/28	2	89.40	4	88.83	89.10	-2	12,162	-0.02%
2020/05/27	3	89.07	2	89.15	88.70	1	12,309	0.01%
2020/05/26	14	89.55	2	89.35	89.30	12	12,437	0.10%
2020/05/25	4	88.68	6	87.27	89.20	-2	12,565	-0.02%
2020/05/22	7	89.06	6	89.45	88.30	1	12,598	0.01%
2020/05/21	13	89.00	14	88.69	89.00	-1	12,627	-0.01%
2020/05/20	18	88.11	9	87.96	88.00	9	12,646	0.07%
2020/05/19	19	88.79	17	88.72	88.50	2	12,805	0.02%
2020/05/15	32	87.81	30	87.75	87.00	2	13,274	0.02%
2020/05/14	18.1	90.37	17	88.39	88.20	1.1	13,690	0.01%
2020/05/13	9	91.02	6	91.32	91.00	3	13,873	0.02%
2020/05/12	19	92.09	18	91.70	90.90	1	13,837	0.01%
2020/05/11	11	91.71	13	92.27	92.20	-2	13,890	-0.01%
2020/05/08	54	90.70	63	90.92	90.60	-9	13,690	-0.07%
2020/05/07	8	87.66	9	87.42	87.10	-1	13,381	-0.01%
2020/05/06	21	87.97	22	87.36	87.20	-1	13,392	-0.01%
2020/05/05	18	88.20	16	88.39	88.50	2	13,445	0.01%
2020/05/04	20	86.96	16	87.05	86.90	4	13,527	0.03%
2020/04/30	28	88.49	34	88.82	89.10	-6	13,575	-0.04%
2020/04/29	8	86.71	11	87.03	87.00	-3	13,527	-0.02%
2020/04/28	26	86.87	23	87.03	86.50	3	13,593	0.02%
2020/04/27	6	85.38	13	86.00	86.20	-7	13,814	-0.05%
2020/04/24	13	84.55	16	84.12	84.70	-3	13,917	-0.02%
2020/04/23	18	86.03	20	85.50	85.20	-2	14,143	-0.01%
2020/04/22	41	84.38	37	84.94	85.10	4	14,263	0.03%
2020/04/21	55	86.93	52	85.54	84.40	3	14,573	0.02%
2020/04/20	34	86.80	27	88.07	87.50	7	14,549	0.05%
2020/04/17	77	88.65	65	86.73	86.40	12	14,507	0.08%
2020/04/16	16	87.69	20	88.13	88.00	-4	14,323	-0.03%
2020/04/15	39	86.73	43	87.63	88.60	-4	14,254	-0.03%
2020/04/14	29	85.57	27	85.96	86.00	2	14,050	0.01%
2020/04/13	23	85.37	21	84.98	84.50	2	14,051	0.01%
2020/04/10	26	84.61	25	85.14	86.00	1	14,058	0.01%
2020/04/09	62	86.12	61	85.44	84.30	1	14,202	0.01%
2020/04/08	62	83.68	78	84.88	86.90	-16	14,166	-0.11%
2020/04/07	51	82.06	27	82.51	82.90	24	13,825	0.17%
2020/04/06	38	77.69	43	78.04	80.00	-5	13,642	-0.04%
2020/04/01	31	77.17	22	77.46	77.20	9	13,501	0.07%
2020/03/31	1.5	79.18	1	77.50	78.20	0.5	13,445	0.00%
2020/03/30	4	77.30	4	78.10	79.10	0	14,004	0.00%
2020/03/27	20	81.06	35	79.61	79.60	-15	13,950	-0.11%
2020/03/26	11	78.44	11	79.03	80.30	0	13,817	0.00%
2020/03/25	2	79.05	8	79.58	78.70	-6	13,737	-0.04%
2020/03/24	15	77.41	9.1	76.99	75.70	5.9	13,481	0.04%
2020/03/23	9.1	75.11	0	0.00	73.60	9.1	13,586	0.07%
2020/03/20	4	80.75	14	81.36	80.60	-10	13,512	-0.07%
2020/03/19	40	78.15	11	77.55	75.80	29	13,392	0.22%
2020/03/18	11	84.80	29	85.08	84.20	-18	13,093	-0.14%
2020/03/17	7	86.66	4	88.30	84.20	3	13,013	0.02%
2020/03/16	20	91.64	19	91.93	86.50	1	12,937	0.01%
2020/03/13	14	90.92	12	89.22	91.70	2	12,861	0.02%
2020/03/12	4	94.23	1.7	95.48	94.00	2.3	12,576	0.02%
2020/03/11	5	100.40	0	0.00	98.50	5	12,749	0.04%
2020/03/10	4	99.70	11	100.32	102.00	-7	13,169	-0.05%
2020/03/09	5	100.52	1	101.00	98.30	4	13,222	0.03%
2020/03/06	4	106.50	17	106.91	106.00	-13	13,026	-0.10%
2020/03/05	2	108.00	3	108.67	109.00	-1	12,961	-0.01%
2020/03/03	3	109.50	2	109.25	106.50	1	12,681	0.01%
2020/03/02	7	106.64	0	0.00	108.50	7	12,578	0.06%
2020/02/27	2	106.00	6	105.33	105.00	-4	12,499	-0.03%
2020/02/26	3.1	109.95	3	109.83	108.50	0.1	12,399	0.00%
2020/02/25	4	112.50	2.1	113.00	113.00	1.9	12,235	0.02%
2020/02/24	15	114.20	7	112.93	112.50	8	12,185	0.07%
2020/02/21	10	115.75	13	116.23	116.50	-3	12,075	-0.02%
2020/02/20	7	117.07	9	116.89	117.00	-2	12,027	-0.02%
2020/02/19	28	115.80	31	115.58	116.00	-3	11,823	-0.03%
2020/02/18	4.1	114.02	3	113.33	110.50	1.1	11,515	0.01%
2020/02/17	57	112.86	63	112.62	113.00	-6	11,278	-0.05%
2020/02/14	12	105.04	19	105.18	108.00	-7	10,837	-0.06%
2020/02/13	2	103.00	11	104.27	102.00	-9	10,571	-0.09%
2020/02/12	40	104.63	43	105.22	103.50	-3	10,678	-0.03%
2020/02/11	0	0.00	2	102.00	103.00	-2	10,836	-0.02%
2020/02/10	12	101.38	19	102.82	101.00	-7	10,898	-0.06%
2020/02/07	3	103.33	16	103.28	103.00	-13	10,875	-0.12%
2020/02/06	18	103.56	4	103.50	103.50	14	11,007	0.13%
2020/02/05	7	101.79	9	102.06	102.00	-2	10,999	-0.02%
2020/02/04	16	100.11	12	101.38	101.00	4	10,844	0.04%
2020/02/03	11	98.03	6	95.35	98.20	5	10,802	0.05%
2020/01/31	4	98.60	3	98.33	98.20	1	10,721	0.01%
2020/01/30	4	98.88	15	96.81	96.30	-11	10,834	-0.10%
2020/01/20	3.2	106.38	10	107.10	107.00	-6.8	10,654	-0.06%
2020/01/17	20	105.08	30	104.95	105.00	-10	10,615	-0.09%
2020/01/16	8	102.81	4	103.63	104.50	4	10,371	0.04%
2020/01/15	15	101.20	16	101.88	102.00	-1	10,274	-0.01%
2020/01/14	9	98.99	9	99.52	99.00	0	10,037	0.00%
2020/01/13	15	96.77	8	96.73	98.40	7	10,064	0.07%
2020/01/10	5	96.60	0	0.00	96.50	5	10,379	0.05%
2020/01/09	1	96.90	1	96.50	97.30	0	10,527	0.00%
2020/01/08	5	94.68	12	94.17	94.30	-7	10,582	-0.07%
2020/01/07	16	94.31	12	94.94	94.50	4	10,940	0.04%
2020/01/06	2	99.15	0	0.00	97.00	2	11,240	0.02%
2020/01/03	4	101.13	4	101.38	100.50	0	11,207	0.00%
2020/01/02	3	103.17	7	102.57	103.00	-4	11,089	-0.04%
2019/12/31	2	99.50	4	99.60	99.40	-2	10,868	-0.02%
2019/12/30	8	100.81	5	101.24	100.00	3	10,903	0.03%
2019/12/27	5	101.70	3	102.00	101.00	2	10,860	0.02%
2019/12/26	15	101.83	1	102.00	101.50	14	10,872	0.13%
2019/12/25	11	103.05	18	103.03	101.50	-7	10,938	-0.06%
2019/12/24	4	98.20	2	98.70	99.00	2	10,393	0.02%
2019/12/23	17	98.89	5	98.12	98.00	12	10,502	0.11%
2019/12/20	0	0.00	19	97.44	97.80	-19	10,555	-0.18%
2019/12/19	1	95.80	0	0.00	95.70	1	10,832	0.01%
2019/12/18	7	98.80	7	99.17	96.80	0	10,922	0.00%
2019/12/17	7	96.27	6	96.38	97.00	1	10,619	0.01%
2019/12/16	6	96.32	6	96.27	96.50	0	10,560	0.00%
2019/12/13	1	94.90	0	0.00	94.90	1	10,457	0.01%
2019/12/12	1	95.50	1	94.50	94.50	0	10,397	0.00%
2019/12/11	21	95.18	2	95.50	94.20	19	10,307	0.18%
2019/12/10	31	95.77	9	96.59	96.80	22	10,287	0.21%
2019/12/09	12	95.99	2.7	96.69	97.30	9.3	10,214	0.09%
2019/12/06	9	97.73	8	98.01	96.70	1	10,146	0.01%
2019/12/05	6	93.10	43	95.47	96.50	-37	9,750	-0.38%
2019/12/04	15	89.11	13	89.61	90.50	2	9,211	0.02%
2019/12/03	2	87.20	1.1	86.84	87.10	0.9	8,989	0.01%
2019/12/02	5	85.58	1	86.30	87.00	4	8,999	0.04%
2019/11/29	0	0.00	10	86.72	86.80	-10	9,037	-0.11%
2019/11/28	8	86.08	4	86.00	86.40	4	9,051	0.04%
2019/11/27	0	0.00	11	86.21	86.60	-11	9,125	-0.12%
2019/11/26	11	85.82	4	86.40	85.50	7	9,136	0.08%
2019/11/25	59	86.26	10	86.30	86.50	49	9,085	0.54%
2019/11/22	2	87.25	44	87.11	87.10	-42	9,060	-0.46%
2019/11/21	7	85.99	4	86.70	86.20	3	9,167	0.03%
2019/11/20	7	86.27	10	86.36	86.40	-3	9,147	-0.03%
2019/11/19	9	87.30	8	86.80	87.30	1	9,219	0.01%
2019/11/18	5	87.94	4	88.38	88.80	1	9,172	0.01%
2019/11/15	3	87.73	1	88.00	87.80	2	9,208	0.02%
2019/11/14	0	0.00	1	87.00	88.80	-1	9,296	-0.01%
2019/11/13	1	88.50	0	0.00	88.40	1	9,314	0.01%
2019/11/12	2	87.10	0	0.00	87.50	2	9,337	0.02%
2019/11/11	2	86.80	1	85.70	86.20	1	9,336	0.01%
2019/11/08	62	89.58	39	91.44	88.00	23	9,198	0.25%
2019/11/07	28	93.33	27	93.60	93.60	1	8,931	0.01%
2019/11/06	50	96.54	1	97.80	95.90	49	8,881	0.55%
2019/11/05	12	96.37	4	96.70	98.00	8	8,856	0.09%
2019/11/04	1	94.60	4	94.60	95.20	-3	8,702	-0.03%
2019/11/01	2	91.60	2	92.60	92.30	0	8,580	0.00%
2019/10/30	1	93.80	2	93.90	94.20	-1	8,573	-0.01%
2019/10/29	4	95.03	13	93.63	94.50	-9	8,572	-0.10%
2019/10/28	5	93.76	3	93.77	94.30	2	8,454	0.02%
2019/10/25	2	92.95	1	93.70	92.90	1	8,395	0.01%
2019/10/24	1	91.80	4	92.20	92.40	-3	8,285	-0.04%
2019/10/23	5	91.90	3	92.10	91.90	2	8,312	0.02%
2019/10/22	2	93.70	2	93.35	93.10	0	8,303	0.00%
2019/10/21	1	93.20	2	92.90	92.90	-1	8,247	-0.01%
2019/10/18	7	91.77	6	92.80	91.20	1	8,137	0.01%
2019/10/17	4	89.55	3	90.33	91.10	1	7,788	0.01%
2019/10/16	6	90.25	4	89.13	89.00	2	7,667	0.03%
2019/10/15	8	90.58	21	90.00	89.20	-13	7,584	-0.17%
2019/10/14	20	90.00	14	89.07	89.30	6	7,306	0.08%
2019/10/09	1	83.30	1	83.70	83.50	0	6,965	0.00%
2019/10/08	0	0.00	2	83.95	83.80	-2	7,069	-0.03%
2019/10/07	2	84.90	2	84.95	84.40	0	7,055	0.00%
2019/10/04	1	85.00	0	0.00	85.00	1	7,053	0.01%
2019/10/03	1	84.10	1	85.80	86.20	0	7,094	0.00%
2019/10/02	1	84.70	0	0.00	85.40	1	7,068	0.01%
2019/10/01	0	0.00	1	84.30	85.50	-1	7,054	-0.01%
2019/09/26	0	0.00	23	83.53	82.70	-23	7,004	-0.33%
2019/09/25	1	83.70	1	84.10	83.90	0	7,102	0.00%
2019/09/24	1	83.20	66	84.13	83.70	-65	7,306	-0.89%
2019/09/23	10	79.77	3	80.83	81.20	7	7,012	0.10%
2019/09/20	0	0.00	2	78.30	78.50	-2	7,226	-0.03%
2019/09/19	4	77.20	0	0.00	76.90	4	7,288	0.05%
2019/09/18	2	77.30	0	0.00	76.30	2	7,461	0.03%
2019/09/17	0	0.00	1	77.30	76.80	-1	7,502	-0.01%
2019/09/16	2	76.80	2	76.80	76.70	0	7,591	0.00%
2019/09/12	3	77.07	3	76.80	77.20	0	7,719	0.00%
2019/09/11	1	74.40	1	74.40	74.30	0	7,775	0.00%
2019/09/10	3	75.37	1	75.00	75.00	2	7,927	0.03%
2019/09/06	4	76.78	6	76.15	76.20	-2	8,568	-0.02%
2019/09/05	1	76.40	4	76.45	76.00	-3	8,781	-0.03%
2019/09/04	1	76.20	5	76.54	76.20	-4	9,001	-0.04%
2019/09/03	0	0.00	1	76.40	76.60	-1	9,084	-0.01%
2019/09/02	8	74.71	0	0.00	75.00	8	9,131	0.09%
2019/08/30	3	75.50	2	75.70	74.20	1	9,298	0.01%
2019/08/29	0	0.00	3	73.57	74.60	-3	9,377	-0.03%
2019/08/28	4	74.65	2	73.50	73.50	2	9,430	0.02%
2019/08/27	1	74.80	0	0.00	73.80	1	9,447	0.01%
2019/08/26	4	74.85	7	75.30	74.10	-3	9,586	-0.03%
2019/08/23	3	77.97	3	78.10	77.90	0	9,603	0.00%
2019/08/22	1	78.30	1	78.80	77.90	0	9,722	0.00%
2019/08/21	6	79.53	5	79.78	79.30	1	9,935	0.01%
2019/08/20	1	81.70	0	0.00	80.10	1	10,200	0.01%
2019/08/19	5	82.00	1	81.60	81.20	4	10,388	0.04%
2019/08/16	5	78.28	4	78.15	78.00	1	10,583	0.01%
2019/08/15	2	79.30	1	77.60	77.60	1	10,991	0.01%
2019/08/14	2	80.90	1	81.10	80.90	1	11,107	0.01%
2019/08/13	1	81.40	1	81.00	81.00	0	11,418	0.00%
2019/08/12	0	0.00	1	81.30	81.50	-1	11,962	-0.01%
2019/08/08	32	81.26	6	80.63	80.20	26	12,172	0.21%
2019/08/07	3	81.33	2	79.90	80.50	1	12,557	0.01%
2019/08/06	9	79.53	2	81.20	82.30	7	13,207	0.05%
2019/08/05	1	81.30	0	0.00	80.50	1	13,657	0.01%
2019/08/02	2	82.40	3	82.10	81.60	-1	14,366	-0.01%
2019/08/01	1	85.30	2	85.65	85.50	-1	14,369	-0.01%
2019/07/31	1	82.80	3	84.67	86.00	-2	14,460	-0.01%
2019/07/30	13	83.02	1	83.00	83.50	12	14,407	0.08%
2019/07/29	4	87.00	3	86.83	86.30	1	14,303	0.01%
2019/07/26	4	88.00	0	0.00	88.00	4	14,319	0.03%
2019/07/25	0	0.00	1	87.90	88.40	-1	14,315	-0.01%
2019/07/24	9	87.63	2	86.90	86.90	7	14,296	0.05%
2019/07/23	9	86.59	1	86.50	86.90	8	14,345	0.06%
2019/07/22	16	88.26	30	88.00	88.10	-14	14,336	-0.10%
2019/07/19	4	88.00	0	0.00	88.00	4	14,327	0.03%
2019/07/18	4	88.80	7	87.73	86.80	-3	14,457	-0.02%
2019/07/17	1	89.80	34	89.55	89.90	-33	14,406	-0.23%
2019/07/16	2	90.25	7	89.83	90.40	-5	14,443	-0.03%
2019/07/15	6	89.20	3	89.77	89.90	3	14,399	0.02%
2019/07/12	4	88.90	5	88.56	87.90	-1	14,471	-0.01%
2019/07/11	2	87.90	3	87.67	87.30	-1	14,373	-0.01%
2019/07/10	0	0.00	5	86.40	86.70	-5	14,320	-0.03%
2019/07/09	6	85.90	1	85.70	85.70	5	14,289	0.03%
2019/07/08	5	87.38	6.4	87.84	87.50	-1.4	14,264	-0.01%
2019/07/05	1	87.00	4	86.93	87.30	-3	14,345	-0.02%
2019/07/04	1	86.50	0	0.00	85.80	1	14,340	0.01%
2019/07/03	7	86.37	55	86.51	85.90	-48	14,760	-0.33%
2019/07/02	11	87.00	9	87.21	87.60	2	14,660	0.01%
2019/07/01	3	85.53	15	84.03	85.90	-12	14,475	-0.08%
2019/06/28	3	81.00	2	81.10	81.60	1	14,182	0.01%
2019/06/27	12	79.81	80	79.56	80.50	-68	14,223	-0.48%
2019/06/26	4	80.58	3	79.13	81.40	1	13,871	0.01%
2019/06/25	7	81.64	5	82.46	80.40	2	13,831	0.01%
2019/06/24	2	81.90	2	82.85	83.00	0	13,652	0.00%
2019/06/21	2	82.80	10	82.67	81.60	-8	13,619	-0.06%
2019/06/20	16	83.19	10	83.60	82.70	6	13,550	0.04%
2019/06/19	17	82.36	14	81.79	82.50	3	13,490	0.02%
2019/06/18	3	82.53	14	82.99	81.70	-11	13,372	-0.08%
2019/06/17	18	83.49	13	83.72	84.20	5	13,326	0.04%
2019/06/14	24	82.74	28	82.67	82.10	-4	13,108	-0.03%
2019/06/13	15	80.55	19	80.34	81.50	-4	12,776	-0.03%
2019/06/12	11	79.73	14	79.44	78.80	-3	12,622	-0.02%
2019/06/11	8	77.99	13	77.83	78.60	-5	12,490	-0.04%
2019/06/10	11	76.20	6	76.10	76.80	5	12,428	0.04%
2019/06/06	17	75.92	29	75.22	74.50	-12	12,369	-0.10%
2019/06/05	4	79.85	5	78.82	77.90	-1	12,215	-0.01%
2019/06/04	1	77.30	2	78.25	78.20	-1	12,311	-0.01%
2019/06/03	9	77.68	8	77.69	77.50	1	12,334	0.01%
2019/05/31	12	78.18	11	77.95	78.90	1	12,294	0.01%
2019/05/30	7	77.69	3	77.23	77.30	4	12,162	0.03%
2019/05/29	3	76.63	13	77.31	77.20	-10	12,097	-0.08%
2019/05/28	17	79.12	8	79.41	78.20	9	12,127	0.07%
2019/05/27	22	82.53	25	82.43	81.10	-3	12,125	-0.02%
2019/05/24	7	81.20	24	81.59	80.90	-17	11,956	-0.14%
2019/05/23	27	79.39	3	79.27	81.20	24	11,812	0.20%
2019/05/22	39	80.68	37	80.25	79.10	2	11,547	0.02%
2019/05/21	12	77.85	0	0.00	78.90	12	11,219	0.11%
2019/05/20	5	79.24	5	78.78	77.00	0	11,084	0.00%
2019/05/17	19	80.62	19	80.41	80.10	0	10,837	0.00%
2019/05/16	11	78.45	8	78.65	78.10	3	10,412	0.03%
2019/05/15	13	79.08	7	78.34	78.10	6	10,471	0.06%
2019/05/14	121	77.37	36	78.13	78.00	85	10,559	0.80%	大買/
2019/05/13	12	73.83	16	73.59	75.70	-4	10,001	-0.04%
2019/05/10	62	72.14	37	72.33	72.80	25	9,585	0.26%
2019/05/09	7	68.94	33	68.96	68.20	-26	8,933	-0.29%
2019/05/08	9	68.06	30	68.65	69.30	-21	8,874	-0.24%
2019/05/07	12	68.12	5	67.70	67.70	7	8,904	0.08%
2019/05/06	8	66.84	9	66.97	67.30	-1	9,224	-0.01%
2019/05/03	28	68.63	6	68.87	68.20	22	9,229	0.24%
2019/05/02	4	67.15	2	67.40	67.30	2	9,228	0.02%
2019/04/30	12	66.78	5	66.00	66.80	7	9,352	0.07%
2019/04/29	39	68.21	48	67.14	67.00	-9	9,419	-0.10%
2019/04/26	23	70.38	5	70.90	69.50	18	9,474	0.19%
2019/04/25	5	71.28	5	71.24	71.20	0	9,531	0.00%
2019/04/24	8	71.50	2	72.60	70.30	6	9,697	0.06%
2019/04/23	0	0.00	25	70.30	70.00	-25	9,679	-0.26%
2019/04/22	9	71.18	22	71.30	70.50	-13	9,950	-0.13%
2019/04/19	1	69.70	18	69.68	70.60	-17	9,991	-0.17%
2019/04/18	9	71.11	6	71.17	68.60	3	10,232	0.03%
2019/04/17	11	69.28	1	69.60	69.10	10	10,246	0.10%
2019/04/16	3	68.60	0	0.00	69.30	3	10,261	0.03%
2019/04/15	0	0.00	1	68.20	68.30	-1	10,465	-0.01%
2019/04/12	15	67.77	3	67.57	67.70	12	10,741	0.11%
2019/04/11	6	69.85	3	68.83	68.80	3	10,854	0.03%
2019/04/10	1	71.30	10	71.10	71.40	-9	10,908	-0.08%
2019/04/09	24	72.02	45	72.38	71.80	-21	10,984	-0.19%
2019/04/08	1	68.50	1	68.80	68.60	0	10,831	0.00%
2019/04/03	14	67.88	1	68.30	67.80	13	10,997	0.12%
2019/04/02	8	68.60	1	68.30	68.40	7	11,241	0.06%
2019/04/01	11	69.07	11	68.94	68.20	0	11,713	0.00%
2019/03/29	0	0.00	15	66.90	67.40	-15	11,658	-0.13%
2019/03/28	0	0.00	9	67.79	66.60	-9	12,023	-0.07%
2019/03/27	0	0.00	1	66.90	66.90	-1	12,525	-0.01%
2019/03/26	2	67.00	0	0.00	67.70	2	12,713	0.02%
2019/03/25	1	66.70	0	0.00	66.60	1	12,950	0.01%
2019/03/22	2	68.65	3	68.90	68.20	-1	13,122	-0.01%
2019/03/21	2	68.30	9	68.31	68.40	-7	13,349	-0.05%
2019/03/20	19	67.89	5	67.98	67.80	14	13,583	0.10%
2019/03/19	1	66.50	2	67.00	66.80	-1	13,849	-0.01%
2019/03/18	0	0.00	4	65.20	65.70	-4	13,975	-0.03%
2019/03/15	2	64.40	5	65.20	64.80	-3	14,310	-0.02%
2019/03/14	4	64.75	7	65.37	64.30	-3	14,582	-0.02%
2019/03/13	3	65.40	2	65.55	65.70	1	14,874	0.01%
2019/03/12	12	66.91	2	66.85	66.00	10	15,052	0.07%
2019/03/11	9	65.52	4	65.93	65.90	5	15,288	0.03%
2019/03/08	10	65.86	1	66.90	65.10	9	15,954	0.06%
2019/03/07	2	67.90	1	70.40	67.90	1	16,140	0.01%
2019/03/06	1	70.60	2	71.20	70.30	-1	16,581	-0.01%
2019/03/05	2	70.20	1	70.60	70.60	1	17,126	0.01%
2019/03/04	3	70.93	1	71.00	70.50	2	17,429	0.01%
2019/02/27	5	71.66	2.1	72.41	71.40	2.9	17,569	0.02%
2019/02/26	8	71.66	9	72.66	72.60	-1	17,810	-0.01%
2019/02/22	20	71.95	5	70.70	70.10	15	18,343	0.08%
2019/02/21	6	70.80	13	71.02	71.20	-7	18,311	-0.04%
2019/02/20	17	72.52	19	72.07	71.10	-2	18,314	-0.01%
2019/02/19	10	71.54	21	71.47	72.00	-11	18,362	-0.06%
2019/02/18	11	72.08	4	71.33	70.80	7	18,472	0.04%
2019/02/15	10	71.07	3	71.10	70.50	7	18,677	0.04%
2019/02/14	14	73.51	6	73.33	72.80	8	18,739	0.04%
2019/02/13	10	71.02	15	72.47	74.30	-5	18,546	-0.03%
2019/02/12	11	67.41	3	67.07	67.60	8	18,191	0.04%
2019/02/11	0	0.00	3	65.30	65.60	-3	18,539	-0.02%
2019/01/30	1	65.70	6	65.13	64.50	-5	18,765	-0.03%
2019/01/29	0	0.00	1	64.90	65.20	-1	18,788	-0.01%
2019/01/28	1	65.90	7	65.46	65.50	-6	18,875	-0.03%
2019/01/25	18	64.84	24	65.38	64.40	-6	19,217	-0.03%
2019/01/24	1	62.60	6	63.00	62.50	-5	19,111	-0.03%
2019/01/23	0	0.00	1	62.20	63.10	-1	19,101	-0.01%
2019/01/22	2	62.15	20	63.10	62.00	-18	19,326	-0.09%
2019/01/21	23	64.47	3	64.13	63.70	20	19,436	0.10%
2019/01/18	2	63.05	2	63.55	64.30	0	19,565	0.00%
2019/01/17	7	64.37	3	64.97	63.60	4	19,619	0.02%
2019/01/16	6	64.18	14	64.39	64.90	-8	19,722	-0.04%
2019/01/15	7	61.46	7	61.66	62.90	0	19,591	0.00%
2019/01/14	14	60.95	7	61.00	61.40	7	19,557	0.04%
2019/01/11	8	64.68	11	64.02	63.30	-3	19,391	-0.02%
2019/01/10	13	64.62	7	65.01	64.00	6	19,377	0.03%
2019/01/09	11	63.11	3	63.70	62.60	8	19,169	0.04%
2019/01/08	9	63.01	7	63.19	62.50	2	19,230	0.01%
2019/01/07	8	63.63	10	63.78	63.20	-2	19,279	-0.01%
2019/01/04	8	61.55	8	60.83	62.90	0	19,258	0.00%
2019/01/03	4	62.00	6	62.13	61.60	-2	19,106	-0.01%
2019/01/02	4	62.60	11	62.45	62.80	-7	19,093	-0.04%
2018/12/28	5	61.00	1	60.80	61.20	4	19,120	0.02%
2018/12/27	20	61.55	24	61.70	61.20	-4	19,189	-0.02%
2018/12/26	9	60.16	7	60.63	58.50	2	18,918	0.01%
2018/12/25	0	0.00	2	59.35	60.80	-2	18,881	-0.01%
2018/12/24	22	60.52	9	60.49	60.00	13	18,659	0.07%
2018/12/22	4	62.05	3	63.03	63.50	1	18,227	0.01%
2018/12/21	22	61.76	12	61.98	63.40	10	18,292	0.05%
2018/12/20	13	63.93	13	63.35	61.70	0	18,034	0.00%
2018/12/19	20	69.33	16	69.01	68.50	4	17,677	0.02%
2018/12/18	25	71.65	40	70.31	70.00	-15	18,106	-0.08%
2018/12/17	25	70.97	6	70.65	71.00	19	18,198	0.10%
2018/12/14	1	68.10	4	67.80	69.20	-3	18,092	-0.02%
2018/12/13	8	69.76	7	69.47	69.80	1	17,965	0.01%
2018/12/12	10	70.67	8	70.61	69.30	2	17,838	0.01%
2018/12/11	4	69.68	2	69.65	68.60	2	17,780	0.01%
2018/12/10	29	70.01	54.4	68.98	69.60	-25.4	17,754	-0.14%
2018/12/07	26	74.23	23	74.28	72.70	3	17,516	0.02%
2018/12/06	9	75.41	11	74.85	74.10	-2	17,515	-0.01%
2018/12/05	31	78.34	1	78.20	78.00	30	17,395	0.17%
2018/12/04	22	82.78	19	83.06	82.10	3	17,367	0.02%
2018/12/03	28	87.20	17	86.58	85.20	11	17,253	0.06%
2018/11/30	15	84.87	14	84.55	84.50	1	16,574	0.01%
2018/11/29	28	84.13	30	83.83	85.80	-2	16,135	-0.01%
2018/11/28	22	80.02	31	79.20	79.90	-9	15,623	-0.06%
2018/11/27	16	74.92	16	75.79	76.00	0	15,145	0.00%
2018/11/26	12	73.80	14	73.29	73.50	-2	14,850	-0.01%
2018/11/23	42	74.26	40	74.02	72.00	2	14,732	0.01%
2018/11/22	24	75.66	23	74.68	72.80	1	14,384	0.01%
2018/11/21	27	75.07	37	75.61	77.50	-10	13,991	-0.07%
2018/11/20	5	69.86	8	70.29	70.50	-3	13,555	-0.02%
2018/11/19	4	69.73	4	69.93	70.10	0	13,594	0.00%
2018/11/16	15	70.95	11	70.62	69.00	4	13,591	0.03%
2018/11/15	12	69.18	13	69.35	70.00	-1	13,639	-0.01%
2018/11/14	11	69.98	7	68.99	68.00	4	13,554	0.03%
2018/11/13	10	68.13	15	68.37	71.50	-5	13,511	-0.04%
2018/11/12	15	68.22	15	67.91	69.00	0	13,388	0.00%
2018/11/09	24	66.69	24	67.07	67.50	0	13,312	0.00%
2018/11/08	16	68.83	11	69.64	66.20	5	13,209	0.04%
2018/11/07	20	65.74	26	67.16	69.80	-6	12,822	-0.05%
2018/11/06	8	66.29	14	65.15	63.50	-6	12,780	-0.05%
2018/11/05	15	66.64	5	66.34	67.40	10	12,809	0.08%
2018/11/02	17	65.75	17	66.02	66.40	0	12,814	0.00%
2018/11/01	4	62.25	10	62.48	63.30	-6	12,502	-0.05%
2018/10/31	0	0.00	3	57.60	57.60	-3	12,443	-0.02%
2018/10/30	12	51.85	9	51.73	52.40	3	12,483	0.02%
2018/10/29	1	51.00	7	49.05	51.80	-6	12,405	-0.05%
2018/10/26	19	49.27	21	49.27	47.10	-2	12,467	-0.02%
2018/10/25	11	51.11	9	51.71	50.40	2	12,546	0.02%
2018/10/24	18	55.83	17	56.86	56.00	1	12,412	0.01%
2018/10/23	7	60.03	2	58.75	58.30	5	12,263	0.04%
2018/10/22	7	61.33	5	61.84	61.90	2	12,230	0.02%
2018/10/19	4	62.28	0	0.00	61.80	4	12,158	0.03%
2018/10/18	2	66.10	1	66.80	65.30	1	12,057	0.01%
2018/10/17	6	65.40	10	65.51	65.20	-4	11,952	-0.03%
2018/10/16	19	65.91	23	65.23	64.00	-4	11,921	-0.03%
2018/10/15	8	63.73	5	63.86	63.10	3	11,781	0.03%
2018/10/12	4	63.48	4	64.30	64.10	0	11,722	0.00%
2018/10/11	8	63.53	3	64.37	63.50	5	11,552	0.04%
2018/10/09	8	69.83	11	69.47	70.50	-3	11,443	-0.03%
2018/10/08	6	68.30	2	68.00	68.00	4	11,287	0.04%
2018/10/05	7	72.01	3	73.37	70.00	4	11,098	0.04%
2018/10/04	3	75.17	5	75.28	75.80	-2	10,937	-0.02%
2018/10/03	1	78.40	3	77.50	74.90	-2	10,944	-0.02%
2018/10/02	0	0.00	1	79.40	78.50	-1	10,874	-0.01%
2018/10/01	3	79.33	6	79.52	79.90	-3	10,996	-0.03%
2018/09/28	4	78.70	5	78.34	78.40	-1	11,180	-0.01%
2018/09/27	5	77.84	3	79.03	77.30	2	11,181	0.02%
2018/09/26	10	77.77	9	78.03	79.50	1	11,262	0.01%
2018/09/25	22	81.06	18	79.52	78.10	4	11,179	0.04%
2018/09/21	32	77.83	32	78.39	81.50	0	10,708	0.00%
2018/09/20	6	74.60	2	75.60	74.60	4	10,431	0.04%
2018/09/19	4	76.30	15.1	75.71	74.30	-11.1	10,444	-0.11%
2018/09/18	3	72.67	1	73.30	73.90	2	10,448	0.02%
2018/09/17	12	73.99	14	74.34	74.70	-2	10,570	-0.02%
2018/09/14	3	68.57	5	70.72	72.10	-2	10,320	-0.02%
2018/09/13	7	66.11	5	66.08	65.60	2	10,254	0.02%
2018/09/12	20	67.21	30	64.34	64.40	-10	10,255	-0.10%
2018/09/11	5	69.28	2	70.25	69.50	3	10,055	0.03%
2018/09/10	7	71.46	4	71.00	69.50	3	9,872	0.03%
2018/09/07	14	83.73	0	0.00	77.20	14	9,740	0.14%
2018/09/06	3	84.30	3	84.57	85.00	0	9,688	0.00%
2018/09/04	0	0.00	1	84.60	84.40	-1	10,053	-0.01%
2018/09/03	2	84.25	0	0.00	83.80	2	10,218	0.02%
2018/08/31	1	86.30	0	0.00	88.00	1	10,583	0.01%
2018/08/30	0	0.00	2	89.00	87.50	-2	10,763	-0.02%
2018/08/29	1	86.80	6	87.45	87.40	-5	11,085	-0.05%
2018/08/28	1	88.80	1	87.60	87.40	0	11,507	0.00%
2018/08/27	8	86.46	5	87.84	88.20	3	11,612	0.03%
2018/08/24	6	83.67	5	84.14	84.50	1	11,737	0.01%
2018/08/23	2	86.20	3	85.87	85.20	-1	12,123	-0.01%
2018/08/22	7	84.00	24	85.73	87.30	-17	12,328	-0.14%
2018/08/21	6	86.92	2	86.00	86.60	4	12,292	0.03%
2018/08/20	31	88.12	32	87.01	84.20	-1	12,374	-0.01%
2018/08/17	3	91.83	2	93.00	90.20	1	12,304	0.01%
2018/08/16	1	91.20	0	0.00	92.80	1	12,390	0.01%
2018/08/15	1	89.30	11	90.92	90.30	-10	12,514	-0.08%
2018/08/14	15	91.50	18	88.38	91.50	-3	12,602	-0.02%
2018/08/13	14	89.48	36.3	88.52	88.40	-22.3	12,638	-0.18%
2018/08/10	4	95.30	3	95.80	93.00	1	12,649	0.01%
2018/08/09	5	96.28	6	97.42	96.10	-1	12,911	-0.01%
2018/08/08	8	97.81	3.2	99.34	95.60	4.8	13,595	0.04%
2018/08/07	5	101.52	5	103.00	102.50	0	13,996	0.00%
2018/08/06	0	0.00	4	97.38	99.50	-4	14,580	-0.03%
2018/08/03	7.5	94.48	19	94.79	97.00	-11.5	15,125	-0.08%
2018/08/02	20	94.52	9	95.52	92.00	11	15,089	0.07%
2018/08/01	18	103.41	35	100.17	99.20	-17	15,010	-0.11%
2018/07/31	13	106.96	12	107.83	105.00	1	15,036	0.01%
2018/07/30	12	109.54	0	0.00	107.00	12	15,173	0.08%
2018/07/27	0	0.00	6	111.67	113.00	-6	15,325	-0.04%
2018/07/26	19	112.53	11	112.68	110.00	8	15,574	0.05%
2018/07/25	11	112.27	10	112.90	113.00	1	15,812	0.01%
2018/07/24	0	0.00	9	109.56	112.00	-9	15,928	-0.06%
2018/07/23	20	108.50	25	106.78	108.00	-5	16,091	-0.03%
2018/07/20	16	115.06	2	119.00	115.00	14	16,295	0.09%
2018/07/19	2	115.50	9	115.78	115.50	-7	16,418	-0.04%
2018/07/18	19	112.47	8	112.56	109.50	11	16,549	0.07%
2018/07/17	1	116.00	3	115.33	115.00	-2	16,632	-0.01%
2018/07/16	1	115.50	0	0.00	116.50	1	16,937	0.01%
2018/07/13	5	117.50	0	0.00	114.50	5	17,483	0.03%
2018/07/12	11	113.73	11	114.68	116.00	0	17,768	0.00%
2018/07/11	3	112.67	2	113.00	113.00	1	18,121	0.01%
2018/07/10	5	116.50	8	115.81	115.00	-3	18,706	-0.02%
2018/07/09	10	114.15	11	115.23	114.00	-1	19,373	-0.01%
2018/07/06	40	111.43	42	112.79	117.50	-2	19,510	-0.01%
2018/07/05	10	109.85	10	107.35	107.00	0	19,568	0.00%
2018/07/04	6	107.25	28	109.34	107.00	-22	19,769	-0.11%
2018/07/03	5	116.50	1	117.00	115.50	4	20,025	0.02%
2018/07/02	2	119.50	0	0.00	115.50	2	20,029	0.01%
2018/06/29	9	123.06	6	123.58	123.00	3	19,974	0.02%
2018/06/28	6	125.25	29.9	124.30	123.00	-23.9	20,003	-0.12%
2018/06/27	3	125.33	0	0.00	128.00	3	20,283	0.01%
2018/06/26	12	127.67	8	129.44	125.00	4	20,572	0.02%
2018/06/25	2	124.50	1	124.00	127.00	1	20,422	0.00%
2018/06/22	1	124.00	0	0.00	124.00	1	20,571	0.00%
2018/06/21	1	125.00	2	128.00	129.00	-1	20,592	0.00%
2018/06/20	3	121.83	4	122.50	123.00	-1	20,819	0.00%
2018/06/19	8	124.69	3	126.00	124.00	5	21,083	0.02%
2018/06/15	0	0.00	1	127.00	128.00	-1	21,343	0.00%
2018/06/14	1	127.00	0	0.00	127.50	1	21,757	0.00%
2018/06/13	1	129.50	0	0.00	127.50	1	22,584	0.00%
2018/06/12	2	128.75	3	128.17	128.00	-1	22,755	0.00%
2018/06/11	1	124.50	1	125.00	125.50	0	22,574	0.00%
2018/06/08	26	118.27	10	119.00	120.50	16	22,440	0.07%
2018/06/07	5	124.60	6	125.50	125.00	-1	22,077	0.00%
2018/06/06	28	124.73	31	125.52	128.00	-3	22,058	-0.01%
2018/06/05	56	125.61	1	129.50	122.50	55	21,956	0.25%
2018/06/04	2	136.25	12	135.88	136.00	-10	21,514	-0.05%
2018/06/01	19	138.79	1	137.00	137.00	18	21,474	0.08%
2018/05/31	26	145.85	39	144.46	141.00	-13	21,435	-0.06%
2018/05/30	15	143.43	10	143.50	143.00	5	20,992	0.02%
2018/05/29	6	143.83	7	144.57	143.00	-1	20,769	0.00%
2018/05/28	8	142.56	8	142.75	142.00	0	20,607	0.00%
2018/05/25	14	140.07	7	140.71	140.00	7	20,488	0.03%
2018/05/24	1	137.50	2	138.50	138.00	-1	20,424	0.00%
2018/05/23	7	138.71	6	138.50	137.00	1	20,377	0.00%
2018/05/22	7	137.29	6	137.42	136.50	1	20,225	0.00%
2018/05/21	12	139.50	15	140.83	141.00	-3	20,225	-0.01%
2018/05/18	7	138.86	9	138.72	139.00	-2	20,217	-0.01%
2018/05/17	34	139.62	17	140.12	136.50	17	20,166	0.08%
2018/05/16	48	145.66	46	147.34	141.50	2	20,054	0.01%
2018/05/15	38	145.25	14	144.89	141.00	24	19,651	0.12%
2018/05/14	27	146.56	34	147.22	151.00	-7	19,438	-0.04%
2018/05/11	27	139.67	41	139.21	137.50	-14	18,840	-0.07%
2018/05/10	10	132.35	7	133.29	135.50	3	18,366	0.02%
2018/05/09	12	133.25	1.2	131.75	131.00	10.8	18,655	0.06%
2018/05/08	19	132.58	23	134.78	132.00	-4	18,633	-0.02%
2018/05/07	9	129.94	6	129.83	131.00	3	18,638	0.02%
2018/05/04	6	128.75	5	128.80	127.00	1	18,647	0.01%
2018/05/03	12	134.83	10	136.20	130.50	2	19,036	0.01%
2018/05/02	7	133.21	4	133.75	134.50	3	19,101	0.02%
2018/04/30	3	130.00	3	130.33	129.00	0	19,276	0.00%
2018/04/27	4	131.75	5	133.40	131.00	-1	19,738	-0.01%
2018/04/26	12	128.29	21	129.21	128.50	-9	20,196	-0.04%
2018/04/25	4	122.25	10	123.70	124.00	-6	20,437	-0.03%
2018/04/24	13	121.46	10	122.25	120.50	3	20,453	0.01%
2018/04/23	7	130.21	12	133.00	128.00	-5	20,274	-0.02%
2018/04/20	5	135.60	7	134.86	133.00	-2	20,187	-0.01%
2018/04/19	32	137.97	39	139.31	138.50	-7	19,928	-0.04%
2018/04/18	10	131.00	7.1	131.66	133.00	2.9	19,375	0.02%
2018/04/17	38	133.57	20	134.15	127.50	18	19,068	0.09%
2018/04/16	27.2	133.89	31	133.55	139.00	-3.8	18,751	-0.02%
2018/04/13	28	127.80	49	129.37	130.00	-21	18,183	-0.12%
2018/04/12	10	116.90	13	118.27	120.00	-3	17,461	-0.02%
2018/04/11	24	118.33	18	119.47	116.50	6	17,297	0.03%
2018/04/10	13	116.73	8	116.38	115.50	5	17,082	0.03%
2018/04/09	6	109.58	27	111.28	115.50	-21	17,027	-0.12%
2018/04/03	5	106.50	5	106.40	105.50	0	16,574	0.00%
2018/04/02	5	106.30	7	106.93	105.00	-2	16,475	-0.01%
2018/03/31	12	106.17	13	107.08	106.50	-1	16,428	-0.01%
2018/03/30	7	109.36	11	109.41	107.50	-4	16,426	-0.02%
2018/03/29	9	107.89	16	108.31	107.50	-7	16,147	-0.04%
2018/03/28	5	102.10	4	101.88	102.00	1	15,663	0.01%
2018/03/27	5	104.50	20	104.10	104.50	-15	15,543	-0.10%
2018/03/26	8	100.38	6	100.50	100.50	2	15,389	0.01%
2018/03/23	30	101.54	23	101.50	99.10	7	15,300	0.05%
2018/03/22	28	109.21	15	108.87	105.50	13	14,998	0.09%
2018/03/21	26	107.79	9	107.39	107.00	17	14,641	0.12%
2018/03/20	12	106.58	7	106.71	111.00	5	14,362	0.03%
2018/03/19	12	105.88	17.1	106.50	105.50	-5.1	13,950	-0.04%
2018/03/16	6	98.17	9	98.62	98.80	-3	13,064	-0.02%
2018/03/15	1	95.80	0	0.00	96.10	1	12,772	0.01%
2018/03/14	1	96.80	2	96.60	95.80	-1	12,853	-0.01%
2018/03/13	1	97.70	2	98.55	97.20	-1	13,013	-0.01%
2018/03/12	4	98.10	6.1	98.23	97.30	-2.1	13,020	-0.02%
2018/03/09	13	95.55	13	94.56	95.60	0	12,930	0.00%
2018/03/08	6	92.48	11	91.80	91.80	-5	12,835	-0.04%
2018/03/07	1	92.50	9	91.66	90.90	-8	12,893	-0.06%
2018/03/06	7	91.70	5	91.18	91.50	2	13,000	0.02%
2018/03/05	1	87.90	1	89.00	87.50	0	13,032	0.00%
2018/03/02	8	88.14	1	88.00	88.90	7	13,097	0.05%
2018/03/01	2	90.15	2	89.10	89.10	0	13,126	0.00%
2018/02/27	2.1	90.24	7	90.51	89.80	-5	13,196	-0.04%
2018/02/26	10	91.28	1.2	91.60	90.80	8.9	13,182	0.07%
2018/02/23	3	94.00	3	95.47	92.30	0	13,170	0.00%
2018/02/22	6	93.12	4	93.10	93.60	2	13,360	0.01%
2018/02/21	0	0.00	12	93.60	93.80	-12	13,935	-0.09%
2018/02/12	12	89.08	12	88.70	88.00	0	13,860	0.00%
2018/02/09	17	90.52	6	88.77	89.00	11	13,859	0.08%
2018/02/08	13	94.78	9	95.03	93.70	4	13,774	0.03%
2018/02/07	16	97.65	34	98.12	96.10	-18	13,596	-0.13%
2018/02/06	18	92.57	6	95.40	92.50	12	13,462	0.09%
2018/02/05	7	98.94	4	96.70	101.50	3	13,530	0.02%
2018/02/02	10	100.25	8	100.01	99.90	2	13,821	0.01%
2018/02/01	10	103.80	14	105.29	102.00	-4	13,956	-0.03%
2018/01/31	10	99.81	23	99.63	101.50	-13	13,751	-0.09%
2018/01/30	29	100.11	37	100.05	100.50	-8	13,742	-0.06%
2018/01/29	12	96.40	34	96.46	99.50	-22	13,513	-0.16%
2018/01/26	43	99.87	23	101.87	94.40	20	13,519	0.15%
2018/01/25	14	99.39	17	98.87	100.00	-3	13,241	-0.02%
2018/01/24	36	99.04	43	99.17	99.00	-7	13,005	-0.05%
2018/01/23	36	98.70	23.3	98.64	97.50	12.7	12,675	0.10%
2018/01/22	26	94.02	40.9	94.05	97.60	-14.9	12,323	-0.12%
2018/01/19	7	86.90	29	86.70	88.80	-22	12,166	-0.18%
2018/01/18	1	82.50	16	83.64	83.70	-15	11,858	-0.13%
2018/01/17	3	81.60	1	81.70	81.40	2	12,138	0.02%
2018/01/16	0	0.00	5	82.18	81.50	-5	12,388	-0.04%
2018/01/15	10	81.90	6	81.60	81.90	4	12,650	0.03%
2018/01/12	50	80.50	4	80.20	80.00	46	13,230	0.35%
2018/01/11	8	79.11	3	79.00	79.10	5	13,565	0.04%
2018/01/10	1	79.20	12	80.05	79.00	-11	13,939	-0.08%
2018/01/09	4	82.98	17	81.89	81.50	-13	14,253	-0.09%
2018/01/08	4	81.70	6	81.35	81.20	-2	14,810	-0.01%
2018/01/05	15	82.76	18	82.44	81.70	-3	15,666	-0.02%
2018/01/04	4	81.02	30	81.73	81.40	-26	16,200	-0.16%
2018/01/03	30	80.11	18	80.07	81.60	12	16,207	0.07%
2018/01/02	0	0.00	1	76.30	76.30	-1	16,057	-0.01%