茂達 (6138)-永豐金-竹科券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
210.0
漲跌
▲6.0
漲幅
+2.94%
成交量
2,019張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－永豐金-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/05/06	1	207.50	5	209.60	210.00	-4	1,888	-0.21%
2024/05/02	1	202.00	3	203.83	204.00	-2	1,923	-0.10%
2024/04/29	0.1	204.00	1	202.50	204.50	-0.9	1,958	-0.05%
2024/04/26	0	199.00	0	0.00	198.00	0	1,981	0.00%
2024/04/25	0	0.00	4	197.00	197.50	-4	2,003	-0.20%
2024/04/24	4	196.50	0	0.00	197.50	4	2,016	0.20%
2024/04/23	1	193.50	0	0.00	193.50	1	2,032	0.05%
2024/04/22	0	193.00	0	0.00	192.00	0	2,049	0.00%
2024/04/19	4.3	187.57	0	188.00	188.00	4.3	2,032	0.21%
2024/04/18	0	0.00	2.1	202.21	197.00	-2.1	2,025	-0.10%
2024/04/17	1.1	202.95	1	198.00	203.00	0.1	2,064	0.00%
2024/04/16	2.2	194.57	0	0.00	195.00	2.2	2,144	0.10%
2024/04/15	2	202.00	0	0.00	201.50	2	2,227	0.09%
2024/04/11	4.5	205.44	0	0.00	204.00	4.5	2,267	0.20%
2024/04/10	3.1	210.27	4	210.88	208.00	-0.9	2,288	-0.04%
2024/04/09	0	202.50	0	0.00	204.50	0	2,264	0.00%
2024/04/03	1.1	202.27	0	0.00	205.00	1.1	2,306	0.05%
2024/04/02	2.1	204.24	9	205.94	203.50	-7	2,443	-0.28%
2024/04/01	9	209.00	0	0.00	210.50	9	2,495	0.36%
2024/03/28	2	202.00	0	0.00	201.50	2	2,578	0.08%
2024/03/27	1	203.00	0	0.00	202.00	1	2,711	0.04%
2024/03/26	9.1	203.36	1	204.50	204.00	8.1	2,833	0.29%
2024/03/25	1	209.00	1	212.00	209.50	0	3,020	0.00%
2024/03/22	2.5	208.60	1	209.00	209.00	1.5	3,065	0.05%
2024/03/18	0	0.00	5	214.10	215.50	-5	3,227	-0.15%
2024/03/15	1.1	215.44	5	213.80	212.50	-3.9	3,288	-0.12%
2024/03/14	2	203.25	3.6	207.12	210.50	-1.6	3,277	-0.05%
2024/03/13	4.5	200.79	8.1	200.09	200.00	-3.6	3,278	-0.11%
2024/03/12	2	205.01	0.9	205.15	205.00	1.1	3,304	0.03%
2024/03/11	14.7	207.04	4.1	204.00	204.00	10.7	3,308	0.32%
2024/03/08	6	211.59	0.2	214.28	209.50	5.8	3,302	0.18%
2024/03/07	1	219.00	0	221.00	219.00	1	3,311	0.03%
2024/03/06	1	225.50	1	225.00	223.50	0	3,302	0.00%
2024/03/05	19	227.39	0	0.00	227.00	19	3,293	0.58%
2024/03/04	19	227.95	4.7	230.63	229.50	14.3	3,319	0.43%
2024/03/01	6	232.25	1.2	228.58	228.50	4.8	3,315	0.14%
2024/02/29	4.1	235.65	14.1	241.55	234.50	-10	3,327	-0.30%
2024/02/27	6	228.00	6.1	230.18	231.00	-0.1	3,258	0.00%
2024/02/26	0	220.11	0	218.00	218.00	0	3,313	0.00%
2024/02/23	0.1	222.00	16	220.38	220.00	-15.9	3,389	-0.47%
2024/02/22	4.2	225.29	2	224.00	224.00	2.2	3,512	0.06%
2024/02/21	2.1	223.81	9.1	224.36	223.50	-6.9	3,691	-0.19%
2024/02/20	34	228.87	5.1	229.42	227.00	28.9	3,709	0.78%
2024/02/19	9.1	239.27	4.1	239.69	227.50	5.1	3,673	0.14%
2024/02/16	3	229.69	7.2	231.04	237.50	-4.2	3,750	-0.11%
2024/02/15	1.1	223.74	4.1	228.32	226.00	-3	3,787	-0.08%
2024/02/05	0	0.00	4.1	220.52	220.00	-4.1	3,797	-0.11%
2024/02/02	8	218.81	4.5	218.61	219.50	3.5	3,861	0.09%
2024/02/01	0	210.00	0	0.00	210.50	0	3,929	0.00%
2024/01/31	1.1	206.64	1	210.00	210.00	0.1	3,989	0.00%
2024/01/30	2.1	213.81	0	0.00	212.00	2.1	4,034	0.05%
2024/01/29	0	213.00	0	0.00	214.00	0	4,021	0.00%
2024/01/26	2.4	211.27	1.1	214.00	209.00	1.3	4,020	0.03%
2024/01/25	1.1	216.57	2.1	217.49	219.00	-1.1	3,989	-0.03%
2024/01/24	1.1	212.02	0	0.00	211.50	1.1	3,961	0.03%
2024/01/23	2	215.00	0	0.00	214.50	2	3,956	0.05%
2024/01/22	1	216.01	1	218.50	217.50	0	3,947	0.00%
2024/01/19	3	222.33	2	224.25	218.50	1	3,926	0.03%
2024/01/18	0	222.50	0	0.00	220.00	0	3,919	0.00%
2024/01/17	0	222.23	0	225.00	221.00	0	3,923	0.00%
2024/01/16	1.1	226.54	1	226.50	227.50	0.1	3,907	0.00%
2024/01/15	0	223.50	0	0.00	223.00	0	3,899	0.00%
2024/01/12	1	226.00	2	224.25	222.00	-1	3,906	-0.03%
2024/01/11	5	228.50	11	229.59	226.50	-6	3,889	-0.15%
2024/01/10	5.3	227.71	4.3	229.10	227.00	1	3,877	0.02%
2024/01/09	8	223.94	8.6	223.37	225.00	-0.6	3,860	-0.02%
2024/01/08	2.1	216.51	1.5	215.00	213.50	0.6	3,791	0.01%
2024/01/05	2.3	213.28	3	209.83	213.50	-0.7	3,830	-0.02%
2024/01/04	2	209.75	4	216.47	207.00	-2	3,829	-0.05%
2024/01/03	2	215.00	2	214.50	214.00	0	3,815	0.00%
2024/01/02	3.1	222.84	3	222.16	219.00	0.1	3,814	0.00%
2023/12/29	2	223.00	1	224.92	221.50	1	3,799	0.03%
2023/12/28	40.5	228.12	7.4	226.30	223.50	33.1	3,759	0.88%
2023/12/27	20.1	218.32	27.1	221.05	223.00	-7	3,625	-0.19%
2023/12/26	0	213.50	3	213.17	212.00	-3	3,550	-0.08%
2023/12/25	8	214.31	4	212.25	211.50	4	3,522	0.11%
2023/12/22	34	222.10	37.1	221.45	220.00	-3.1	3,454	-0.09%
2023/12/21	4	214.51	2	217.48	218.00	2	3,317	0.06%
2023/12/20	11.1	213.32	17	214.58	219.50	-5.9	3,192	-0.19%
2023/12/19	2	204.50	6.1	203.65	205.00	-4.1	2,987	-0.14%
2023/12/18	11.1	202.29	2	205.50	199.00	9.1	2,947	0.31%
2023/12/15	7	204.00	10	204.20	204.50	-3	2,930	-0.10%
2023/12/14	4	202.50	21.2	202.60	203.00	-17.2	2,888	-0.60%
2023/12/13	10.1	193.70	6.2	193.02	195.50	3.9	2,817	0.14%
2023/12/12	20.2	201.82	2	203.99	196.00	18.1	2,748	0.66%
2023/12/11	1	201.50	0	0.00	200.50	1	2,688	0.04%
2023/12/08	1	199.06	0	0.00	198.50	1	2,680	0.04%
2023/12/07	2	199.00	0	198.50	198.00	2	2,661	0.07%
2023/12/06	0	202.50	0	0.00	203.50	0	2,646	0.00%
2023/12/05	4	196.25	1.1	200.26	201.50	2.9	2,637	0.11%
2023/12/04	2	202.59	1	204.00	202.00	1	2,718	0.04%
2023/12/01	1	205.00	1	202.00	199.00	0	2,719	0.00%
2023/11/30	1	201.51	2.3	200.41	200.00	-1.3	2,729	-0.05%
2023/11/29	3	204.00	7	202.86	204.00	-4	2,725	-0.15%
2023/11/28	7	200.29	9.1	201.60	202.50	-2.1	2,707	-0.08%
2023/11/27	12	201.67	24	200.85	196.00	-12	2,689	-0.45%
2023/11/24	24	201.44	11.3	199.34	199.00	12.8	2,641	0.48%
2023/11/22	5.4	208.74	23.5	210.76	210.00	-18.1	2,424	-0.75%
2023/11/21	32.1	205.89	16.7	206.77	207.00	15.4	2,325	0.66%
2023/11/20	23	192.26	42	196.22	198.50	-19	2,186	-0.87%
2023/11/17	16.1	181.24	25.1	184.13	185.00	-8.9	1,993	-0.45%
2023/11/16	26	179.90	16.3	179.96	179.50	9.7	1,943	0.50%
2023/11/15	24	185.38	17.3	181.25	183.50	6.7	1,901	0.35%
2023/11/14	10.1	176.20	9.1	177.85	178.50	1	1,749	0.05%
2023/11/13	14.3	169.77	1	168.00	169.00	13.3	1,650	0.81%
2023/11/10	3.3	173.32	5	173.59	170.00	-1.7	1,607	-0.10%
2023/11/09	5.1	169.90	6.1	171.60	170.50	-1.1	1,533	-0.07%
2023/11/08	3.1	165.82	3	164.00	164.50	0	1,436	0.00%
2023/11/07	1.2	161.72	10	161.20	164.50	-8.8	1,376	-0.64%
2023/11/06	0	158.00	0.2	158.00	157.00	-0.1	1,314	-0.01%
2023/11/03	5	156.00	0	0.00	155.00	5	1,323	0.38%
2023/11/01	2	154.50	0	153.50	154.00	2	1,357	0.15%
2023/10/31	0	151.25	1	156.00	151.00	-1	1,363	-0.07%
2023/10/30	1	154.50	0	0.00	155.50	1	1,375	0.07%
2023/10/27	2	149.50	0.1	149.00	148.50	1.9	1,375	0.14%
2023/10/26	1	153.03	0.1	152.67	152.00	1	1,377	0.07%
2023/10/25	0	158.50	0	160.00	158.00	0	1,389	0.00%
2023/10/24	0	153.50	0	0.00	153.50	0	1,403	0.00%
2023/10/23	0	153.00	0.1	152.00	152.50	-0.1	1,408	-0.01%
2023/10/20	0.1	156.79	0	0.00	155.50	0.1	1,409	0.00%
2023/10/19	0.2	159.29	0	0.00	160.00	0.2	1,406	0.01%
2023/10/18	0	158.00	1.1	158.95	159.00	-1.1	1,396	-0.08%
2023/10/17	2	160.25	6	160.67	161.50	-4	1,370	-0.29%
2023/10/16	7	155.93	0.1	157.00	154.50	6.9	1,317	0.53%
2023/10/13	1	160.00	2	159.26	159.50	-1	1,315	-0.08%
2023/10/12	0	0.00	0.1	155.00	156.00	-0.1	1,262	0.00%
2023/10/06	0	0.00	2	155.00	155.50	-2	1,269	-0.16%
2023/10/05	0	0.00	1.1	151.52	152.00	-1.1	1,272	-0.08%
2023/10/03	0	146.10	0	0.00	145.00	0	1,388	0.00%
2023/09/28	0	0.00	1	143.50	143.50	-1	1,649	-0.06%
2023/09/27	1	141.00	1	143.00	141.50	0	1,734	0.00%
2023/09/26	1	142.50	0	0.00	141.00	1	1,755	0.06%
2023/09/25	0	146.22	0	0.00	144.50	0	1,774	0.00%
2023/09/22	0	142.50	0	0.00	144.50	0	1,779	0.00%
2023/09/19	0.1	150.00	0	0.00	150.00	0.1	1,791	0.01%
2023/09/14	10	156.00	12	154.17	154.50	-2	1,778	-0.11%
2023/09/11	1	153.50	2	151.50	153.00	-1	1,841	-0.05%
2023/09/08	1	150.00	1.1	150.14	151.00	-0.1	1,847	-0.01%
2023/09/07	7	154.21	8.1	152.95	151.00	-1.1	1,896	-0.06%
2023/09/06	1	150.50	3	150.50	149.50	-2	1,795	-0.11%
2023/09/05	1	147.50	3.1	144.92	146.50	-2.1	1,750	-0.12%
2023/09/04	2	139.50	0	0.00	140.50	2	1,721	0.12%
2023/09/01	1	139.00	7.1	139.62	139.50	-6.1	1,719	-0.35%
2023/08/31	0.7	136.00	1	136.50	136.00	-0.4	1,714	-0.02%
2023/08/29	0	0.00	1	132.50	132.50	-1	1,701	-0.06%
2023/08/23	0.1	126.50	1	127.00	126.50	-1	1,765	-0.05%
2023/08/22	1.2	124.50	0	0.00	124.50	1.2	1,773	0.07%
2023/08/18	1	127.00	0	0.00	127.00	1	1,770	0.06%
2023/08/17	0	130.50	4	127.50	130.00	-4	1,775	-0.23%
2023/08/16	0	0.00	1	126.50	126.00	-1	1,769	-0.06%
2023/08/15	1	128.00	0	0.00	125.00	1	1,766	0.06%
2023/08/14	1.3	127.58	0.4	125.50	126.00	1	1,761	0.05%
2023/08/11	0	0.00	1	133.00	130.50	-1	1,752	-0.06%
2023/08/10	1	130.50	0	0.00	129.50	1	1,757	0.06%
2023/08/09	3.1	133.40	0	0.00	133.50	3.1	1,781	0.17%
2023/08/08	1	136.50	0	0.00	136.00	1	1,795	0.06%
2023/08/07	3.2	136.69	0	0.00	134.50	3.2	1,834	0.17%
2023/08/04	3	138.50	0	0.00	139.00	3	1,825	0.16%
2023/08/02	4	141.13	0	0.00	140.50	4	1,839	0.22%
2023/08/01	0.1	147.33	0.9	146.41	146.00	-0.8	1,839	-0.05%
2023/07/28	5	147.90	4	147.38	149.50	1	1,831	0.05%
2023/07/27	2	156.00	0.1	156.00	156.50	1.9	1,825	0.10%
2023/07/26	0	0.00	1.6	152.05	152.00	-1.6	1,808	-0.09%
2023/07/24	1.1	151.52	0	0.00	152.00	1.1	1,874	0.06%
2023/07/19	0	0.00	1	157.00	154.00	-1	2,006	-0.05%
2023/07/18	3	153.00	0	0.00	153.00	3	2,018	0.15%
2023/07/17	0	0.00	1	157.00	156.00	-1	2,034	-0.05%
2023/07/14	1	155.00	1.2	157.92	156.50	-0.2	2,085	-0.01%
2023/07/13	0	0.00	1	154.00	153.00	-1	2,147	-0.05%
2023/07/12	2	153.25	1	151.00	150.50	1	2,203	0.05%
2023/07/11	2.1	150.74	0	0.00	151.50	2.1	2,197	0.10%
2023/07/10	6.1	152.61	0	0.00	149.50	6.1	2,195	0.28%
2023/07/07	6.1	163.51	5	162.30	161.00	1.1	2,170	0.05%
2023/07/06	9	177.39	12.1	179.71	171.50	-3.1	2,169	-0.14%
2023/07/05	1	169.50	5.2	172.37	174.50	-4.2	2,139	-0.19%
2023/07/03	2.1	158.02	1	161.00	158.00	1.1	2,077	0.05%
2023/06/30	2.1	158.98	0	0.00	159.50	2.1	2,123	0.10%
2023/06/28	0.1	162.00	0	0.00	159.00	0.1	2,320	0.00%
2023/06/27	0	166.00	0	0.00	162.00	0	2,514	0.00%
2023/06/26	1	168.00	1	168.00	167.50	0	2,584	0.00%
2023/06/20	0	0.00	1	167.50	166.00	-1	2,669	-0.04%
2023/06/16	1	168.00	0	0.00	168.00	1	2,777	0.04%
2023/06/15	0	0.00	2.1	171.52	172.50	-2.1	2,756	-0.08%
2023/06/14	1	169.50	0	0.00	166.00	1	2,730	0.04%
2023/06/13	2	171.75	8.3	168.61	171.00	-6.3	2,705	-0.23%
2023/06/12	0	0.00	7.1	163.59	162.50	-7.1	2,650	-0.27%
2023/06/09	4	161.13	0	161.00	161.50	4	2,652	0.15%
2023/06/08	1	158.50	0	0.00	157.50	1	2,658	0.04%
2023/06/07	0	0.00	6	160.33	161.50	-6	2,676	-0.22%
2023/06/06	1.3	161.27	2	158.00	158.00	-0.7	2,679	-0.03%
2023/06/05	0.4	163.00	0.1	162.50	163.50	0.3	2,675	0.01%
2023/06/02	2	162.50	0	163.00	162.50	2	2,678	0.07%
2023/06/01	0	0.00	1	164.50	163.50	-1	2,693	-0.04%
2023/05/31	3	163.67	1.2	165.39	163.00	1.9	2,717	0.07%
2023/05/29	1	162.00	0.1	163.00	165.00	0.9	2,693	0.03%
2023/05/26	0	0.00	3	157.50	155.50	-3	2,702	-0.11%
2023/05/24	0	153.00	1	153.00	153.50	-1	2,775	-0.04%
2023/05/23	0.1	153.50	0	0.00	153.50	0.1	2,802	0.00%
2023/05/19	0	0.00	1	151.50	149.00	-1	2,830	-0.04%
2023/05/18	1.3	148.08	0	0.00	148.00	1.3	2,849	0.05%
2023/05/16	0	147.00	0	0.00	146.50	0	2,876	0.00%
2023/05/15	4	145.13	0	0.00	144.00	4	2,888	0.14%
2023/05/12	4	148.25	3	148.17	150.00	1	2,907	0.03%
2023/05/11	3.4	154.69	1	156.00	148.50	2.4	3,066	0.08%
2023/05/10	1	167.50	2	164.75	161.00	-1	3,147	-0.03%
2023/05/09	2	168.50	0	0.00	166.00	2	3,169	0.06%
2023/05/08	2	173.75	2	173.25	172.00	0	3,179	0.00%
2023/05/05	1	169.50	7	169.21	170.50	-6	3,267	-0.18%
2023/05/04	0	0.00	2	168.50	166.00	-2	3,309	-0.06%
2023/05/03	5	170.60	2	169.25	167.50	3	3,323	0.09%
2023/05/02	0	0.00	4	170.25	171.00	-4	3,330	-0.12%
2023/04/28	4	170.88	6	173.25	169.50	-2	3,364	-0.06%
2023/04/27	3	171.17	6	171.25	169.50	-3	3,330	-0.09%
2023/04/26	9	162.62	6.1	168.11	168.50	2.9	3,288	0.09%
2023/04/25	5	172.90	7.1	170.34	166.50	-2.1	3,249	-0.06%
2023/04/24	1	165.50	3.1	164.20	167.50	-2.1	3,194	-0.06%
2023/04/21	6.1	162.34	2	166.50	161.50	4.1	3,204	0.13%
2023/04/20	8.1	171.09	3.5	171.17	168.00	4.6	3,194	0.14%
2023/04/19	2	177.75	5.2	178.71	176.00	-3.1	3,201	-0.10%
2023/04/18	4	176.13	3.3	176.10	174.00	0.8	3,144	0.02%
2023/04/17	2	170.25	3.3	173.28	173.00	-1.3	3,063	-0.04%
2023/04/14	2	165.00	0	0.00	165.00	2	2,980	0.07%
2023/04/13	2.1	164.76	2	169.00	164.00	0.1	2,956	0.00%
2023/04/12	1.1	167.55	3.2	168.63	169.50	-2.1	2,922	-0.07%
2023/04/11	6	166.83	1	166.00	167.00	5	2,858	0.17%
2023/04/10	3	168.67	6.1	167.05	166.50	-3.1	2,788	-0.11%
2023/04/07	0	154.00	4.2	155.67	156.00	-4.2	2,648	-0.16%
2023/04/06	8	152.88	0	0.00	153.00	8	2,630	0.30%
2023/03/31	2.1	155.55	2	157.00	157.00	0.1	2,614	0.00%
2023/03/30	6	163.00	6.2	163.65	161.50	-0.2	2,550	-0.01%
2023/03/29	2	158.04	2	159.50	160.50	0	2,458	0.00%
2023/03/28	5	159.80	5.1	159.06	157.00	-0.1	2,372	0.00%
2023/03/27	2	154.50	1.1	156.00	155.50	0.9	2,194	0.04%
2023/03/24	4.5	152.11	2	153.50	151.50	2.5	2,119	0.12%
2023/03/23	3	153.00	1.2	151.75	153.00	1.8	2,104	0.09%
2023/03/22	4	151.00	7.1	153.02	154.50	-3.1	2,052	-0.15%
2023/03/21	1	145.00	2.2	145.72	145.00	-1.2	1,935	-0.06%
2023/03/17	5	141.00	0	0.00	141.00	5	1,936	0.26%
2023/03/15	0	139.50	0	0.00	139.00	0	1,960	0.00%
2023/03/14	0	0.00	1	138.00	138.50	-1	1,994	-0.05%
2023/03/13	0	0.00	7	138.36	142.00	-7	2,043	-0.34%
2023/03/10	2	142.25	0	0.00	141.50	2	2,141	0.09%
2023/03/09	2	148.50	0	0.00	147.00	2	2,245	0.09%
2023/03/08	1	147.00	0	0.00	149.00	1	2,342	0.04%
2023/03/07	0	0.00	0.2	149.85	148.50	-0.2	2,351	-0.01%
2023/03/06	2	149.75	2	149.50	150.50	0	2,351	0.00%
2023/03/03	4	148.87	0	0.00	148.00	4	2,388	0.17%
2023/03/02	1.2	145.67	0	0.00	145.00	1.2	2,417	0.05%
2023/03/01	0	0.00	1	145.00	146.00	-1	2,413	-0.04%
2023/02/24	5	147.10	0	0.00	145.00	5	2,408	0.21%
2023/02/23	4.4	148.96	0	0.00	149.50	4.4	2,381	0.18%
2023/02/22	0.6	145.14	1	143.50	143.50	-0.5	2,362	-0.02%
2023/02/21	0	0.00	1.2	148.92	149.50	-1.2	2,346	-0.05%
2023/02/20	0.2	149.00	0	0.00	150.00	0.2	2,338	0.01%
2023/02/17	1.3	148.36	0	0.00	148.50	1.3	2,353	0.05%
2023/02/16	0.2	152.50	0.1	152.00	151.00	0.1	2,356	0.00%
2023/02/15	0.1	151.00	1	147.50	148.50	-0.9	2,359	-0.04%
2023/02/14	0.2	154.00	1	154.00	151.50	-0.8	2,339	-0.03%
2023/02/13	0.2	153.00	1	151.00	150.50	-0.8	2,347	-0.03%
2023/02/10	1	155.50	2	155.21	155.50	-1	2,348	-0.04%
2023/02/09	34.1	162.94	23.1	162.91	160.50	11	2,312	0.48%
2023/02/08	8	156.06	12	155.64	162.00	-4	2,136	-0.19%
2023/02/07	0	0.00	1	145.00	147.50	-1	1,999	-0.05%
2023/02/06	8.1	142.19	8	144.50	142.00	0.1	1,974	0.01%
2023/02/03	13.1	145.86	17.1	147.20	147.00	-4	1,946	-0.20%
2023/02/02	1	140.00	4.2	141.50	141.50	-3.2	1,838	-0.17%
2023/02/01	1	138.50	2.1	136.52	138.00	-1.1	1,795	-0.06%
2023/01/31	1	136.50	6	135.67	136.50	-5	1,789	-0.28%
2023/01/30	4	134.00	5	134.60	134.00	-1	1,773	-0.06%
2023/01/13	1	123.50	0	0.00	124.50	1	1,746	0.06%
2023/01/12	2	131.25	2	129.00	126.50	0	1,733	0.00%
2023/01/11	0	0.00	0.1	129.00	128.00	-0.1	1,710	0.00%
2023/01/10	0	0.00	1.2	126.96	126.50	-1.2	1,696	-0.07%
2023/01/09	0	0.00	1	124.50	127.50	-1	1,693	-0.06%
2023/01/04	3	117.83	0	0.00	116.50	3	1,679	0.18%
2023/01/03	0.1	117.50	0	0.00	117.00	0.1	1,696	0.01%
2022/12/30	0	0.00	1	116.00	115.00	-1	1,727	-0.06%
2022/12/27	4	119.75	5	119.40	118.50	-1	1,844	-0.05%
2022/12/23	1	117.00	10	115.00	117.50	-9	1,852	-0.49%
2022/12/22	0	0.00	2.1	119.74	118.00	-2.1	1,853	-0.11%
2022/12/21	0.5	117.02	0	0.00	117.00	0.5	1,867	0.03%
2022/12/20	3.1	119.48	1	120.00	118.00	2.1	1,879	0.11%
2022/12/19	1.2	124.67	4	125.88	123.50	-2.8	1,878	-0.15%
2022/12/16	0.2	131.00	0	0.00	130.50	0.2	1,863	0.01%
2022/12/15	1	135.00	6	136.58	135.50	-5	1,861	-0.27%
2022/12/14	0	131.00	3	131.00	134.00	-3	1,847	-0.16%
2022/12/13	0.1	130.00	0	0.00	130.00	0.1	1,883	0.00%
2022/12/12	1	130.00	0	0.00	132.50	1	1,879	0.05%
2022/12/09	0	0.00	3	132.67	131.00	-3	1,873	-0.16%
2022/12/08	3	134.17	0	0.00	133.50	3	1,853	0.16%
2022/12/07	2	138.25	24	135.33	133.50	-22	1,846	-1.19%
2022/12/06	2	139.50	0.1	141.50	139.50	1.9	1,824	0.10%
2022/12/05	2.1	144.57	4	146.25	145.50	-1.9	1,787	-0.11%
2022/12/02	2	139.50	12.1	145.74	147.00	-10.1	1,737	-0.58%
2022/12/01	6	136.75	12	139.58	139.50	-6	1,672	-0.36%
2022/11/30	7	127.79	9	130.78	131.00	-2	1,551	-0.13%
2022/11/29	4.1	122.65	2	125.50	122.50	2.1	1,453	0.14%
2022/11/28	2	125.00	2	126.00	126.50	0	1,445	0.00%
2022/11/25	5	126.10	3	127.17	125.00	2	1,449	0.14%
2022/11/24	14	122.68	21	126.76	128.50	-7	1,400	-0.50%
2022/11/21	0	0.00	1	117.50	116.00	-1	1,371	-0.07%
2022/11/18	2.5	123.00	5	119.50	118.50	-2.5	1,381	-0.18%
2022/11/17	4	122.25	6.1	121.49	124.00	-2.1	1,374	-0.15%
2022/11/16	2	119.25	2	120.25	120.50	0	1,376	0.00%
2022/11/15	10	119.60	0.1	118.50	119.50	9.9	1,411	0.70%
2022/11/14	1	117.00	0	0.00	117.50	1	1,441	0.07%
2022/11/11	2	116.75	1.1	120.59	116.00	0.9	1,454	0.06%
2022/11/09	1	115.00	1	114.50	115.50	0	1,479	0.00%
2022/11/08	0	0.00	7.2	111.51	110.00	-7.2	1,509	-0.48%
2022/11/03	1	110.50	1	111.50	112.00	0	1,667	0.00%
2022/11/02	1	110.49	3	108.67	109.00	-2	1,666	-0.12%
2022/11/01	2	106.50	1	107.00	106.50	1	1,656	0.06%
2022/10/27	0	0.00	1	108.00	107.50	-1	1,658	-0.06%
2022/10/26	0	0.00	2	103.75	103.50	-2	1,651	-0.12%
2022/10/24	1	109.50	1	105.00	105.00	0	1,639	0.00%
2022/10/19	0	0.00	2	110.50	107.00	-2	1,665	-0.12%
2022/10/18	2	108.00	0	0.00	108.00	2	1,664	0.12%
2022/10/17	5.1	107.48	10	103.50	108.00	-5	1,678	-0.29%
2022/10/14	0.1	105.46	0	0.00	108.00	0.1	1,702	0.01%
2022/10/13	0	0.00	11	100.45	100.50	-11	1,706	-0.64%
2022/10/12	3	104.00	0	0.00	105.00	3	1,696	0.18%
2022/10/11	2.1	104.83	0	0.00	103.00	2.1	1,695	0.12%
2022/10/07	7	114.71	2	112.00	112.50	5	1,687	0.30%
2022/10/06	0.1	118.00	0	0.00	118.50	0.1	1,670	0.00%
2022/10/05	8	125.00	11.1	124.66	123.00	-3.1	1,644	-0.19%
2022/10/04	4	121.50	7	120.36	126.50	-3	1,597	-0.19%
2022/10/03	1	115.00	1	116.00	115.50	0	1,567	0.00%
2022/09/30	0.1	107.50	2	107.50	110.50	-2	1,569	-0.12%
2022/09/29	0	0.00	5	106.50	104.50	-5	1,586	-0.32%
2022/09/28	2.1	106.50	6	107.00	103.00	-4	1,603	-0.25%
2022/09/27	1.2	109.01	0	0.00	112.00	1.2	1,603	0.07%
2022/09/26	13	113.73	4	116.00	112.00	9	1,600	0.56%
2022/09/23	0	0.00	1	120.00	119.00	-1	1,610	-0.06%
2022/09/22	0	0.00	5	121.50	121.50	-5	1,625	-0.31%
2022/09/20	6	120.33	2	121.00	119.50	4	1,642	0.25%
2022/09/16	0	0.00	1	118.50	116.00	-1	1,625	-0.06%
2022/09/15	4.1	119.49	0	0.00	118.00	4.1	1,639	0.25%
2022/09/14	3	117.50	0	0.00	119.50	3	1,660	0.18%
2022/09/13	1	120.00	6	121.00	120.00	-5	1,674	-0.30%
2022/09/12	1.2	120.07	0	0.00	120.00	1.2	1,691	0.07%
2022/09/08	3.1	120.23	1	119.50	121.00	2.1	1,729	0.12%
2022/09/07	0.1	120.50	0	0.00	122.50	0.1	1,760	0.00%
2022/09/06	1.1	126.00	0	0.00	126.50	1.1	1,743	0.06%
2022/09/05	2.1	129.10	0	0.00	129.00	2.1	1,759	0.12%
2022/09/02	1	135.50	1	132.00	133.00	0	1,763	0.00%
2022/09/01	0.1	135.71	0	0.00	135.00	0.1	1,763	0.01%
2022/08/29	1.1	138.04	0	0.00	138.00	1.1	1,813	0.06%
2022/08/26	3.1	145.83	2	145.00	143.50	1.1	1,860	0.06%
2022/08/25	0	0.00	1	143.50	142.00	-1	1,880	-0.05%
2022/08/24	11.1	142.85	0	0.00	141.00	11.1	1,877	0.59%
2022/08/23	0	0.00	4	143.00	143.00	-4	1,874	-0.21%
2022/08/22	7	151.07	8.1	149.01	147.00	-1.1	1,865	-0.06%
2022/08/19	10	145.75	5	147.20	147.00	5	1,821	0.27%
2022/08/18	5	141.50	1	140.50	141.50	4	1,767	0.23%
2022/08/17	0	0.00	10	139.30	139.50	-10	1,739	-0.57%
2022/08/16	0	139.00	3	137.83	137.00	-3	1,733	-0.17%
2022/08/15	8	139.44	7	139.86	141.00	1	1,721	0.06%
2022/08/12	16	135.97	3	135.17	138.50	13	1,691	0.77%
2022/08/11	2	129.50	6	129.17	132.00	-4	1,532	-0.26%
2022/08/09	1	123.50	0	0.00	122.00	1	1,547	0.06%
2022/08/08	6	120.83	0	0.00	121.50	6	1,575	0.38%
2022/08/05	4	121.25	0	0.00	121.00	4	1,601	0.25%
2022/08/04	1.1	117.85	0.7	116.00	118.50	0.4	1,668	0.03%
2022/08/03	0.1	119.50	0	0.00	119.50	0.1	1,678	0.01%
2022/08/02	4	122.75	1	121.50	122.00	3	1,713	0.18%
2022/08/01	0	125.00	0	0.00	125.50	0	1,733	0.00%
2022/07/29	2.1	125.57	20	127.33	125.50	-17.9	1,751	-1.02%
2022/07/28	13.1	125.92	0	0.00	124.00	13.1	1,774	0.74%
2022/07/27	24	133.98	11	136.59	136.50	13	1,774	0.73%
2022/07/26	1	135.00	0	0.00	134.00	1	1,777	0.06%
2022/07/22	4	150.50	8	146.81	147.00	-4	1,824	-0.22%
2022/07/21	1.1	144.19	0	0.00	150.00	1.1	1,854	0.06%
2022/07/15	0	0.00	1	137.00	139.50	-1	1,873	-0.05%
2022/07/14	0.1	135.00	0	0.00	139.00	0.1	1,875	0.01%
2022/07/13	0	0.00	1	134.50	133.00	-1	1,875	-0.05%
2022/07/12	1	131.00	1	129.50	129.50	0	1,887	0.00%
2022/07/07	1	130.50	6	131.67	133.50	-5	1,972	-0.25%
2022/07/06	2	135.50	0	0.00	129.50	2	1,989	0.10%
2022/07/05	6	136.50	0	0.00	138.00	6	2,021	0.30%
2022/07/01	2	139.75	0	0.00	139.00	2	2,156	0.09%
2022/06/30	2	144.75	0	0.00	142.50	2	2,244	0.09%
2022/06/29	1	149.50	2	151.50	150.50	-1	2,431	-0.04%
2022/06/28	1	153.00	1	157.00	152.50	0	2,708	0.00%
2022/06/27	3	161.00	0	0.00	161.00	3	2,806	0.11%
2022/06/24	1	157.00	2	157.50	156.50	-1	2,810	-0.04%
2022/06/23	0	0.00	2	155.50	154.00	-2	2,808	-0.07%
2022/06/22	0.1	154.86	3	153.67	153.50	-2.9	2,810	-0.10%
2022/06/21	0.1	161.00	2	162.00	164.50	-2	2,805	-0.07%
2022/06/20	1.1	168.52	9	161.83	160.00	-7.9	2,816	-0.28%
2022/06/17	3.2	167.25	3	165.50	168.00	0.2	2,807	0.01%
2022/06/16	1.1	178.25	2	178.25	171.50	-0.9	2,803	-0.03%
2022/06/15	3.1	187.62	0	0.00	184.00	3.1	2,817	0.11%
2022/06/14	2	191.00	0	0.00	191.50	2	2,835	0.07%
2022/06/13	2.1	192.60	2	193.75	194.00	0.1	2,846	0.00%
2022/06/10	1	200.54	1	204.00	201.00	0	2,885	0.00%
2022/06/09	0	0.00	1	205.00	208.00	-1	2,884	-0.03%
2022/06/08	3	207.33	0	0.00	205.50	3	2,899	0.10%
2022/06/07	6	210.92	7	210.86	209.00	-1	2,903	-0.03%
2022/06/06	9	209.44	1	207.00	207.00	8	2,876	0.28%
2022/06/02	0	216.00	6	213.50	216.00	-6	2,877	-0.21%
2022/06/01	4	213.38	2	211.00	210.00	2	2,871	0.07%
2022/05/31	1	209.50	1	210.50	212.00	0	2,876	0.00%
2022/05/30	4	209.13	2	209.50	209.50	2	2,895	0.07%
2022/05/27	1	200.00	2	201.50	199.50	-1	2,902	-0.03%
2022/05/26	2	197.50	2	196.50	194.50	0	2,914	0.00%
2022/05/25	2	199.00	2.1	200.48	200.50	-0.1	2,930	0.00%
2022/05/24	2	206.50	2	199.00	198.00	0	2,957	0.00%
2022/05/23	8	209.88	5	208.90	206.00	3	2,961	0.10%
2022/05/20	3	212.67	10	213.85	212.00	-7	2,989	-0.23%
2022/05/19	2	206.50	2	207.50	209.50	0	3,041	0.00%
2022/05/18	4	211.38	1	208.54	209.50	3	3,065	0.10%
2022/05/17	0.1	208.00	1	209.00	211.00	-1	3,130	-0.03%
2022/05/16	8	210.06	2	208.25	202.50	6	3,251	0.18%
2022/05/13	1.1	206.59	2	207.25	206.00	-0.9	3,323	-0.03%
2022/05/12	3.1	203.53	2	201.00	201.00	1.1	3,371	0.03%
2022/05/11	0	0.00	1	202.00	197.50	-1	3,464	-0.03%
2022/05/10	2	196.01	1	200.50	204.00	1	3,521	0.03%
2022/05/06	1	198.00	1	201.00	200.50	0	3,636	0.00%
2022/05/05	2.1	206.95	1	207.50	207.00	1.1	3,659	0.03%
2022/05/04	2.1	200.54	1	200.00	200.00	1.1	3,724	0.03%
2022/05/03	1	196.00	1	196.00	196.50	0	3,788	0.00%
2022/04/29	2	191.00	0	0.00	190.00	2	3,833	0.05%
2022/04/28	1	185.00	1	184.00	183.50	0	3,841	0.00%
2022/04/27	1.1	183.18	1	188.00	187.00	0.1	3,860	0.00%
2022/04/25	4.1	199.02	0	0.00	197.00	4.1	3,885	0.11%
2022/04/22	2	211.25	0	0.00	213.00	2	3,934	0.05%
2022/04/21	1	211.00	1	213.50	217.00	0	4,014	0.00%
2022/04/20	0	0.00	1	217.50	216.50	-1	4,048	-0.02%
2022/04/19	1	216.00	1	220.00	216.00	0	4,080	0.00%
2022/04/15	1.1	217.14	1	219.00	228.00	0.1	4,165	0.00%
2022/04/14	1	224.00	0	0.00	222.00	1	4,211	0.02%
2022/04/13	1.2	222.39	1	224.50	224.50	0.2	4,303	0.00%
2022/04/12	1	228.00	0	0.00	228.00	1	4,323	0.02%
2022/04/11	3.2	223.17	0.1	224.50	221.50	3.1	4,344	0.07%
2022/04/08	9.2	233.87	1	234.50	234.00	8.2	4,365	0.19%
2022/04/07	4.1	243.17	6	242.58	233.50	-1.9	4,383	-0.04%
2022/04/06	5	252.80	2.1	249.60	249.00	2.9	4,481	0.06%
2022/04/01	8	259.44	14	259.71	263.50	-6	4,683	-0.13%
2022/03/31	19	252.58	40	253.33	256.50	-21	4,641	-0.45%
2022/03/30	43	237.67	37	242.05	241.50	6	4,452	0.13%
2022/03/29	0	0.00	2.1	230.24	232.00	-2.1	4,462	-0.05%
2022/03/28	6	221.83	8	223.50	228.00	-2	4,624	-0.04%
2022/03/25	3	229.00	4	230.88	227.50	-1	4,659	-0.02%
2022/03/24	0	230.00	0	0.00	229.50	0	4,703	0.00%
2022/03/23	13.1	229.04	11	228.77	230.00	2.1	4,800	0.04%
2022/03/22	1.1	226.23	1	226.00	227.50	0.1	4,979	0.00%
2022/03/21	29	229.31	28	228.20	228.00	1	5,076	0.02%
2022/03/18	7	223.64	7	220.79	225.50	0	5,096	0.00%
2022/03/17	1.1	212.18	5	215.20	218.50	-3.9	5,070	-0.08%
2022/03/16	2.5	204.54	2	206.75	205.50	0.5	5,097	0.01%
2022/03/15	6.4	201.65	5	198.00	197.00	1.4	5,125	0.03%
2022/03/14	1	217.50	0	0.00	214.00	1	5,165	0.02%
2022/03/11	1.1	212.95	1	217.50	215.00	0.1	5,316	0.00%
2022/03/10	5	219.60	6	220.25	220.50	-1	5,391	-0.02%
2022/03/09	6.1	211.89	7	212.29	211.50	-0.9	5,484	-0.02%
2022/03/08	8.1	213.63	7	216.14	208.00	1.1	5,555	0.02%
2022/03/07	5	216.50	2	216.00	215.00	3	5,678	0.05%
2022/03/04	2	235.00	4	233.38	230.50	-2	5,852	-0.03%
2022/03/03	5	234.20	5	232.80	230.50	0	6,052	0.00%
2022/03/02	1	231.00	1	229.00	230.50	0	6,434	0.00%
2022/03/01	2	226.25	1	227.50	226.00	1	6,642	0.02%
2022/02/25	13	223.31	13	225.00	222.50	0	6,789	0.00%
2022/02/24	3	221.67	0	0.00	219.00	3	6,826	0.04%
2022/02/23	2	226.00	2	227.25	226.00	0	6,857	0.00%
2022/02/22	5.1	223.21	7	223.21	222.00	-2	6,978	-0.03%
2022/02/21	2	229.28	0	0.00	229.00	2	7,143	0.03%
2022/02/18	1.2	236.00	0	0.00	239.00	1.2	7,322	0.02%
2022/02/17	6	244.25	5	244.20	238.50	1	7,430	0.01%
2022/02/16	4.2	250.07	1	253.00	249.50	3.2	7,569	0.04%
2022/02/15	4	239.88	6	245.08	242.00	-2	7,589	-0.03%
2022/02/14	2.1	234.73	2	239.00	234.00	0.1	7,515	0.00%
2022/02/11	14	240.04	9	241.22	246.00	5	7,505	0.07%
2022/02/10	6	230.17	7	229.07	230.50	-1	7,359	-0.01%
2022/02/09	18.2	229.06	19	230.74	228.50	-0.9	7,299	-0.01%
2022/02/08	7	233.14	6	232.25	231.50	1	7,210	0.01%
2022/02/07	1	237.00	1	240.00	244.50	0	7,154	0.00%
2022/01/26	9	243.94	119	244.61	232.50	-110	7,140	-1.54%	大賣/鉅額交易
2022/01/25	37	249.77	19	249.08	248.00	18	7,173	0.25%
2022/01/24	96	244.03	6	243.50	245.00	90	7,174	1.25%
2022/01/21	4	246.50	4.4	246.40	246.50	-0.4	7,184	-0.01%
2022/01/20	20	249.73	20	247.80	248.00	0	7,168	0.00%
2022/01/19	8	247.00	9.1	244.55	245.00	-1.1	7,146	-0.02%
2022/01/18	21	247.57	22	244.34	245.50	-1	7,196	-0.01%
2022/01/17	1	228.00	0	0.00	243.50	1	7,187	0.01%
2022/01/14	5	223.30	9	221.28	232.00	-4	7,196	-0.06%
2022/01/13	1	223.50	4	222.50	221.00	-3	7,290	-0.04%
2022/01/12	5.1	230.47	3	228.83	229.50	2.1	7,377	0.03%
2022/01/11	3.1	230.71	0	0.00	228.00	3.1	7,437	0.04%
2022/01/10	3.1	237.68	2	237.50	238.00	1.1	7,413	0.01%
2022/01/07	4.1	238.84	1	237.50	237.00	3.1	7,381	0.04%
2022/01/06	16.6	248.70	1	251.00	241.00	15.6	7,317	0.21%
2022/01/05	8.2	258.15	5.5	263.14	253.50	2.7	7,230	0.04%
2022/01/04	7.2	267.28	5.1	265.65	263.50	2.1	7,196	0.03%
2022/01/03	18.1	276.52	14	279.93	272.50	4.1	7,341	0.06%
2021/12/30	8	277.63	6.1	278.20	278.50	1.9	7,310	0.03%
2021/12/29	12.5	280.40	12.5	279.85	285.00	0.1	7,225	0.00%
2021/12/28	43.1	276.06	48.1	275.47	278.50	-5	7,083	-0.07%
2021/12/27	2	259.75	12	267.00	267.50	-10	6,790	-0.15%
2021/12/24	8	259.06	2	269.50	254.50	6	6,658	0.09%
2021/12/23	7.4	265.46	4.1	264.69	262.00	3.4	6,584	0.05%
2021/12/22	3	263.17	6	270.58	258.00	-3	6,494	-0.05%
2021/12/21	2.1	256.76	3.2	257.18	257.50	-1.1	6,406	-0.02%
2021/12/20	5	263.20	10	263.40	256.50	-5	6,383	-0.08%
2021/12/17	14.2	268.23	16	267.44	267.50	-1.9	6,339	-0.03%
2021/12/16	27	268.48	31.1	268.10	268.00	-4.1	6,270	-0.06%
2021/12/15	4	241.75	6	242.55	253.50	-2	6,068	-0.03%
2021/12/14	7.1	234.20	6	235.67	230.50	1.1	5,974	0.02%
2021/12/13	3	242.83	4	245.50	245.50	-1	5,916	-0.02%
2021/12/10	2	246.50	3	245.67	245.00	-1	5,889	-0.02%
2021/12/09	6.1	241.78	9.2	243.24	243.50	-3.2	5,839	-0.05%
2021/12/08	7	246.64	6.3	247.55	244.50	0.7	5,798	0.01%
2021/12/07	16	256.97	7	247.36	247.00	9	5,733	0.16%
2021/12/06	4	258.75	7	260.93	262.00	-3	5,608	-0.05%
2021/12/03	4.1	252.81	2	254.25	255.00	2.1	5,638	0.04%
2021/12/02	8	256.75	1	255.50	254.00	7	5,665	0.12%
2021/12/01	7	263.29	10.1	263.64	268.00	-3.1	5,729	-0.05%
2021/11/30	40.2	266.41	36	266.83	257.50	4.2	5,710	0.07%
2021/11/29	19.3	257.68	7.1	253.37	256.00	12.2	5,590	0.22%
2021/11/26	23	254.70	26	256.33	266.50	-3	5,398	-0.06%
2021/11/25	28.1	240.73	18	239.72	242.50	10.1	5,002	0.20%
2021/11/24	5	221.20	3.1	233.11	234.00	1.9	4,767	0.04%
2021/11/23	1	226.54	4	228.13	226.00	-3	4,604	-0.06%
2021/11/22	0.1	237.00	3	233.67	234.00	-2.9	4,539	-0.06%
2021/11/19	44	239.92	42.5	240.80	238.00	1.5	4,493	0.03%
2021/11/18	38	242.14	48.5	241.83	238.50	-10.5	4,360	-0.24%
2021/11/17	39	222.44	51.2	223.26	233.50	-12.2	4,163	-0.29%
2021/11/16	15.1	211.02	12.1	213.92	214.50	3	3,929	0.08%
2021/11/15	37.2	208.52	10.3	205.68	213.00	26.9	3,810	0.71%
2021/11/12	0.3	193.50	13	193.91	194.00	-12.7	3,621	-0.35%
2021/11/11	2	182.00	0	0.00	183.00	2	3,499	0.06%
2021/11/10	3	184.83	9	185.00	180.00	-6	3,482	-0.17%
2021/11/09	2	178.00	9	178.83	177.00	-7	3,430	-0.20%
2021/11/08	5.1	178.48	1	174.50	182.50	4.1	3,428	0.12%
2021/11/05	2.2	177.09	0	0.00	179.00	2.2	3,436	0.06%
2021/11/04	0.1	179.00	0	0.00	176.00	0.1	3,443	0.00%
2021/11/03	2	181.50	3	179.67	180.00	-1	3,440	-0.03%
2021/11/02	10	184.59	14	197.11	185.00	-4	3,428	-0.12%
2021/11/01	10	181.01	1	187.00	193.00	9	3,324	0.27%
2021/10/29	11.1	187.26	9.4	186.87	182.50	1.7	3,249	0.05%
2021/10/28	1	183.50	1.1	183.82	183.50	-0.1	3,203	0.00%
2021/10/27	1	182.00	5	180.80	182.00	-4	3,207	-0.12%
2021/10/26	9.4	183.06	0.2	181.00	173.50	9.3	3,217	0.29%
2021/10/25	27	187.76	26.2	184.10	184.00	0.9	3,180	0.03%
2021/10/22	10	187.50	19	184.16	182.50	-9	3,300	-0.27%
2021/10/21	36.2	181.76	28	181.59	183.50	8.2	3,368	0.24%
2021/10/20	22.1	178.50	22	178.57	179.00	0.1	3,258	0.00%
2021/10/19	1	160.50	16	170.00	171.50	-15	3,263	-0.46%
2021/10/18	0	0.00	2	158.00	156.00	-2	3,270	-0.06%
2021/10/15	2	153.75	1	156.50	152.00	1	3,285	0.03%
2021/10/14	1.1	155.75	1	152.50	153.50	0.1	3,305	0.00%
2021/10/13	2	154.25	1	162.50	152.50	1	3,340	0.03%
2021/10/12	2	161.25	3	166.50	161.50	-1	3,334	-0.03%
2021/10/08	5	167.90	7	170.00	168.50	-2	3,332	-0.06%
2021/10/07	1.1	155.95	0	0.00	160.50	1.1	3,196	0.03%
2021/10/06	1	151.50	0	0.00	149.00	1	3,349	0.03%
2021/10/05	2	143.00	2	153.50	151.00	0	3,409	0.00%
2021/10/04	1	148.46	6	149.58	146.00	-5	3,412	-0.15%
2021/10/01	4	149.38	4	154.13	149.00	0	3,430	0.00%
2021/09/30	2.1	157.32	1	161.50	157.00	1.1	3,472	0.03%
2021/09/29	3	161.17	1	162.00	160.50	2	3,633	0.06%
2021/09/28	2	167.50	9	170.17	166.50	-7	3,652	-0.19%
2021/09/27	2	160.00	3	162.33	160.00	-1	3,588	-0.03%
2021/09/23	0	0.00	2	158.00	154.50	-2	3,649	-0.05%
2021/09/17	3.1	148.47	1	147.00	148.50	2.1	3,714	0.06%
2021/09/16	1	150.50	1	153.50	148.50	0	3,742	0.00%
2021/09/15	4	150.75	2	152.25	150.00	2	3,882	0.05%
2021/09/14	1	149.00	1.1	151.73	151.00	-0.1	4,022	0.00%
2021/09/13	3	152.67	3	150.33	150.00	0	4,151	0.00%
2021/09/10	2.1	149.51	0	0.00	151.00	2.1	4,416	0.05%
2021/09/09	5	149.20	7	150.57	154.50	-2	4,614	-0.04%
2021/09/08	16	148.19	21	147.88	151.00	-5	4,587	-0.11%
2021/09/07	22.1	149.19	9	149.67	148.50	13.1	4,472	0.29%
2021/09/06	11	160.68	1	167.00	157.00	10	4,354	0.23%
2021/09/03	12	175.96	13	174.27	174.00	-1	4,324	-0.02%
2021/09/02	1	175.50	4	180.38	181.50	-3	4,266	-0.07%
2021/09/01	1.1	164.79	1.1	162.82	165.00	-0.1	4,224	0.00%
2021/08/31	1	159.00	1	157.50	157.50	0	4,209	0.00%
2021/08/27	1	156.50	0	0.00	152.50	1	4,245	0.02%
2021/08/25	0	0.00	5	159.00	159.50	-5	4,321	-0.12%
2021/08/24	1	153.50	1	155.00	155.50	0	4,331	0.00%
2021/08/20	1.1	151.38	21	146.64	149.50	-20	4,369	-0.46%
2021/08/19	4	146.00	2	145.00	144.00	2	4,400	0.05%
2021/08/18	5.3	146.18	3	148.33	153.00	2.3	4,416	0.05%
2021/08/17	4	151.63	2	147.50	148.00	2	4,427	0.05%
2021/08/16	4	156.00	4	155.38	160.50	0	4,419	0.00%
2021/08/13	0.1	161.58	0	0.00	159.00	0.1	4,426	0.00%
2021/08/11	4	160.00	0.1	160.00	157.50	3.9	4,439	0.09%
2021/08/10	2.1	163.45	5	165.80	166.00	-2.9	4,453	-0.07%
2021/08/09	2	169.00	0	0.00	168.00	2	4,463	0.04%
2021/08/06	2	177.50	1	178.00	177.00	1	4,481	0.02%
2021/08/05	2	180.00	3.2	182.22	183.50	-1.2	4,521	-0.03%
2021/08/04	4.1	177.01	2	176.50	176.50	2.1	4,566	0.04%
2021/08/03	2	178.00	6	178.92	179.00	-4	4,593	-0.09%
2021/08/02	2	176.00	3	176.50	175.00	-1	4,581	-0.02%
2021/07/30	2	178.75	2.2	185.41	179.00	-0.2	4,574	0.00%
2021/07/29	6.2	182.05	4.1	182.49	184.50	2.1	4,540	0.05%
2021/07/28	13.1	189.95	21	187.31	178.50	-7.9	4,513	-0.18%
2021/07/27	4	196.38	11.3	194.23	193.00	-7.3	4,381	-0.17%
2021/07/26	2	179.50	2	186.50	183.50	0	4,245	0.00%
2021/07/23	9.2	180.17	1	174.50	174.50	8.2	4,182	0.20%
2021/07/22	2	178.50	6.2	186.10	190.00	-4.2	4,072	-0.10%
2021/07/21	1	174.50	3	173.67	173.00	-2	3,988	-0.05%
2021/07/20	4.2	170.19	0	0.00	168.50	4.2	3,989	0.10%
2021/07/19	1	181.00	1.3	175.68	176.00	-0.3	3,969	-0.01%
2021/07/16	5	176.20	5	176.60	176.00	0	3,981	0.00%
2021/07/15	1	174.50	1	180.03	180.00	0	4,027	0.00%
2021/07/14	3	178.33	2	172.02	176.00	1	4,054	0.02%
2021/07/13	8.3	183.86	9.9	187.39	181.50	-1.6	3,993	-0.04%
2021/07/12	2	175.00	3	178.00	174.50	-1	3,843	-0.03%
2021/07/09	0.2	168.75	3	172.16	167.50	-2.8	3,825	-0.07%
2021/07/08	3.3	175.96	4	176.63	174.50	-0.8	3,889	-0.02%
2021/07/07	8	174.38	4	174.87	175.50	4	3,884	0.10%
2021/07/06	9	174.23	12	173.00	175.50	-3	3,859	-0.08%
2021/07/05	3	164.67	0	0.00	164.00	3	3,728	0.08%
2021/07/02	1	155.00	10	154.40	159.00	-9	3,826	-0.24%
2021/07/01	0.5	157.00	2	155.00	154.50	-1.5	3,869	-0.04%
2021/06/30	4	160.50	0	0.00	161.50	4	3,948	0.10%
2021/06/29	2	164.25	4	161.00	158.00	-2	3,962	-0.05%
2021/06/25	1	166.50	1	168.00	169.00	0	4,261	0.00%
2021/06/24	6	165.83	2.1	164.76	168.00	3.9	4,637	0.08%
2021/06/23	14	161.96	17.3	165.09	171.00	-3.3	4,842	-0.07%
2021/06/22	15	159.20	17.8	159.78	155.50	-2.8	4,777	-0.06%
2021/06/21	22	157.84	17	159.88	157.00	5	4,649	0.11%
2021/06/18	5	152.40	17.1	155.13	158.00	-12.1	4,427	-0.27%
2021/06/16	2	141.00	5	142.40	140.50	-3	4,283	-0.07%
2021/06/15	4	142.88	1.1	143.94	143.00	2.9	4,321	0.07%
2021/06/11	24.1	151.53	20	149.15	145.00	4.1	4,348	0.09%
2021/06/10	12	146.83	3	147.50	148.00	9	4,339	0.21%
2021/06/09	1	144.50	0	0.00	141.00	1	4,371	0.02%
2021/06/07	0	0.00	11	140.27	140.50	-11	4,735	-0.23%
2021/06/04	2	138.25	0	0.00	138.00	2	4,869	0.04%
2021/06/03	1	143.50	1.1	141.48	143.00	-0.1	4,885	0.00%
2021/06/01	2	139.75	1	138.50	139.00	1	4,842	0.02%
2021/05/28	1	140.00	0	0.00	140.50	1	4,859	0.02%
2021/05/27	1	136.00	2	138.00	135.50	-1	4,883	-0.02%
2021/05/26	10	138.50	2	142.00	142.00	8	4,858	0.16%
2021/05/25	15.1	135.61	24	135.69	135.00	-8.9	4,970	-0.18%
2021/05/24	1	126.00	3	132.00	132.00	-2	5,085	-0.04%
2021/05/20	1	126.00	2	123.25	121.00	-1	5,099	-0.02%
2021/05/18	2	120.47	2	124.50	126.50	0	5,088	0.00%
2021/05/17	2	113.26	3	113.67	115.50	-1	5,078	-0.02%
2021/05/14	5	126.06	2	121.50	122.50	3	5,043	0.06%
2021/05/13	7	119.88	20	122.18	125.50	-13	5,000	-0.26%
2021/05/12	10	121.34	6	124.00	120.00	4	4,940	0.08%
2021/05/11	3	123.17	0.5	127.70	124.00	2.5	4,870	0.05%
2021/05/10	1	135.50	1	136.00	134.50	0	4,830	0.00%
2021/05/07	1	135.00	1	138.50	141.00	0	4,821	0.00%
2021/05/06	1	132.99	1	134.50	134.00	0	4,796	0.00%
2021/05/05	2	133.75	4	135.00	128.50	-2	4,776	-0.04%
2021/05/04	5	132.50	10	133.50	132.50	-5	4,762	-0.10%
2021/05/03	2	139.25	4	141.00	139.50	-2	4,706	-0.04%
2021/04/29	7	147.43	1	145.50	144.00	6	4,684	0.13%
2021/04/28	1	143.50	3	146.00	145.50	-2	4,670	-0.04%
2021/04/27	7	147.57	0	0.00	143.00	7	4,655	0.15%
2021/04/26	6.1	147.74	4.1	149.34	148.00	2	4,628	0.04%
2021/04/23	1.1	140.62	5	140.20	144.50	-4	4,585	-0.09%
2021/04/22	10.2	143.28	1	151.50	140.00	9.2	4,555	0.20%
2021/04/21	3.2	149.47	1	150.50	151.50	2.2	4,494	0.05%
2021/04/20	4	148.88	7	146.36	147.50	-3	4,425	-0.07%
2021/04/19	1	142.00	0	0.00	140.50	1	4,364	0.02%
2021/04/16	9	145.51	3	147.17	144.00	6	4,352	0.14%
2021/04/15	1.1	138.29	8	142.13	148.00	-7	4,304	-0.16%
2021/04/14	6.1	136.17	7	136.29	138.00	-1	4,238	-0.02%
2021/04/13	3.1	145.81	2	144.75	143.50	1.1	4,151	0.03%
2021/04/12	5.1	144.43	6	143.00	142.50	-0.9	4,111	-0.02%
2021/04/09	2	147.25	2	148.25	146.50	0	4,057	0.00%
2021/04/08	5	153.60	5	153.50	150.00	0	4,001	0.00%
2021/04/07	12.1	145.13	10	147.30	145.50	2.1	3,843	0.05%
2021/04/06	8.1	154.93	3	151.67	150.50	5.1	3,767	0.14%
2021/04/01	7.1	148.49	4	147.63	147.00	3.1	3,651	0.08%
2021/03/31	9.1	149.56	8.1	149.68	149.50	1	3,576	0.03%
2021/03/30	35.1	148.68	28	147.27	152.00	7.1	3,469	0.20%
2021/03/29	11.1	149.02	11	149.05	146.00	0.1	3,154	0.00%
2021/03/26	9	134.89	3	134.17	143.00	6	2,735	0.22%
2021/03/25	1	124.00	6	126.26	130.00	-5	2,389	-0.21%
2021/03/24	0	0.00	2	116.50	118.50	-2	2,307	-0.09%
2021/03/23	8.1	114.77	1	114.50	115.50	7.1	2,283	0.31%
2021/03/22	4.1	115.51	18	116.61	120.50	-14	2,217	-0.63%
2021/03/19	1.1	114.10	5	116.60	113.50	-4	2,166	-0.18%
2021/03/18	1	114.50	4	116.63	118.00	-3	2,149	-0.14%
2021/03/17	6.1	115.68	1	117.00	117.00	5.1	2,108	0.24%
2021/03/16	2.1	122.90	18	120.61	120.00	-16	2,068	-0.77%
2021/03/15	7.2	118.96	9	119.50	120.00	-1.8	1,969	-0.09%
2021/03/12	1.2	113.90	1	114.50	115.50	0.2	1,878	0.01%
2021/03/11	23.1	110.07	10	109.60	113.00	13.1	1,784	0.74%
2021/03/10	0	0.00	15	105.03	106.50	-15	1,502	-1.00%
2021/03/09	2	98.25	0	0.00	97.00	2	1,346	0.15%
2021/03/08	0	0.00	6	99.75	101.00	-6	1,307	-0.46%
2021/03/05	2	96.50	6	97.17	96.50	-4	1,285	-0.31%
2021/03/04	11	97.90	15	99.05	98.00	-4	1,276	-0.31%
2021/03/03	9.1	99.88	11	101.35	99.20	-1.9	1,254	-0.15%
2021/03/02	7.1	99.57	11	98.43	98.00	-4	1,209	-0.33%
2021/02/26	2	95.65	1	95.00	95.60	1	1,161	0.09%
2021/02/25	11	96.84	0	0.00	96.50	11	1,182	0.93%
2021/02/24	1.1	99.85	17.7	100.00	101.00	-16.7	1,053	-1.58%
2021/02/23	1	92.32	2	90.50	92.20	-1	881	-0.11%
2021/02/22	11	91.05	0	0.00	90.80	11	848	1.30%
2021/02/18	6	87.03	3	87.47	86.70	3	794	0.38%
2021/02/17	0	0.00	4	85.28	86.40	-4	775	-0.52%
2021/02/03	1	80.80	0	0.00	80.70	1	765	0.13%
2021/02/02	1	80.70	0	0.00	80.80	1	779	0.13%
2021/01/28	1	81.40	0	0.00	81.20	1	816	0.12%
2021/01/26	0	0.00	1	84.00	82.40	-1	812	-0.12%
2021/01/22	1	83.50	0	0.00	83.40	1	812	0.12%
2021/01/21	1	82.90	0	0.00	83.30	1	803	0.12%
2021/01/20	5	83.50	0	0.00	81.50	5	796	0.63%
2021/01/19	2	85.00	0	0.00	84.50	2	780	0.26%
2021/01/18	0	0.00	0.1	84.00	84.80	-0.1	783	-0.01%
2021/01/15	0	0.00	1.5	85.76	85.30	-1.5	781	-0.19%
2021/01/14	2.1	86.00	1	85.80	86.50	1.1	775	0.14%
2021/01/13	3.5	84.78	7	84.97	84.70	-3.5	762	-0.46%
2021/01/12	1	86.40	3	85.97	84.70	-2	759	-0.26%
2021/01/11	3	85.33	1	85.90	86.30	2	750	0.27%
2021/01/08	3	84.90	0	0.00	84.80	3	750	0.40%
2021/01/07	1	84.70	0	0.00	84.90	1	748	0.13%
2021/01/06	1	85.10	1	85.50	85.50	0	745	0.00%
2021/01/05	5	86.00	2	86.80	86.50	3	745	0.40%
2020/12/31	0	0.00	1	85.50	85.40	-1	759	-0.13%
2020/12/30	0	0.00	1	85.80	85.50	-1	794	-0.13%
2020/12/29	0	0.00	1	86.00	85.80	-1	796	-0.13%
2020/12/28	1	86.60	0	0.00	86.40	1	797	0.13%
2020/12/25	1	85.30	1	86.70	86.10	0	799	0.00%
2020/12/24	2	84.60	0	0.00	84.90	2	790	0.25%
2020/12/23	0	0.00	1	84.00	84.00	-1	791	-0.13%
2020/12/22	1	84.70	0	0.00	83.70	1	795	0.13%
2020/12/18	0	0.00	3	85.33	85.10	-3	790	-0.38%
2020/12/16	0	0.00	1	86.20	85.80	-1	796	-0.13%
2020/12/15	1.1	88.36	1	87.90	85.10	0.1	803	0.01%
2020/12/14	0	0.00	1	86.10	87.80	-1	789	-0.13%
2020/12/11	2	85.40	1	87.00	85.50	1	774	0.13%
2020/12/10	3	86.60	1	87.40	86.70	2	763	0.26%
2020/12/08	3	88.63	0	0.00	88.10	3	739	0.41%
2020/12/07	2	89.90	3	88.53	90.80	-1	696	-0.14%
2020/12/03	3	86.80	0	0.00	86.30	3	652	0.46%
2020/12/01	1	84.90	0	0.00	85.40	1	643	0.16%
2020/11/30	0	0.00	2	86.60	85.60	-2	648	-0.31%
2020/11/27	1	87.30	1	87.10	86.80	0	643	0.00%
2020/11/25	2	87.70	4	87.03	86.60	-2	636	-0.31%
2020/11/24	0.4	87.47	5	87.94	87.70	-4.6	613	-0.75%
2020/11/23	2	84.45	0	0.00	85.70	2	570	0.35%
2020/11/19	2	82.70	0	0.00	82.90	2	552	0.36%
2020/11/18	1	82.60	0	0.00	82.70	1	570	0.18%
2020/11/16	2	83.15	4	83.25	83.10	-2	611	-0.33%
2020/11/10	1	83.20	4	83.50	84.00	-3	617	-0.49%
2020/11/09	2	85.10	5	85.12	84.50	-3	617	-0.49%
2020/11/05	1	80.20	0	0.00	80.00	1	592	0.17%
2020/10/30	1	80.10	9	80.14	79.00	-8	653	-1.22%
2020/10/29	1	79.40	1	79.80	79.80	0	655	0.00%
2020/10/28	1	80.50	2	80.90	79.70	-1	660	-0.15%
2020/10/27	11	80.15	0	0.00	80.90	11	672	1.64%
2020/10/26	2	82.00	0	0.00	80.30	2	694	0.29%
2020/10/23	4	79.88	0	0.00	80.10	4	710	0.56%
2020/10/21	1	80.50	0	0.00	80.20	1	763	0.13%
2020/10/20	1	80.80	0	0.00	80.80	1	803	0.12%
2020/10/16	0	0.00	1	81.10	80.10	-1	836	-0.12%
2020/10/15	0	0.00	1	81.90	81.10	-1	852	-0.12%
2020/10/14	0	0.00	5	82.80	82.80	-5	862	-0.58%
2020/10/13	0	0.00	6	82.98	82.70	-6	874	-0.69%
2020/10/12	5	82.30	1	82.00	82.20	4	871	0.46%
2020/10/08	1	81.50	0	0.00	82.00	1	880	0.11%
2020/10/07	1	81.60	4	81.60	81.60	-3	880	-0.34%
2020/09/29	2	77.10	0	0.00	78.20	2	957	0.21%
2020/09/28	2	76.50	0	0.00	76.70	2	1,007	0.20%
2020/09/25	4	75.80	0	0.00	75.20	4	1,040	0.38%
2020/09/24	3	77.13	2	77.00	77.10	1	1,048	0.10%
2020/09/22	5	78.98	1	79.30	79.70	4	1,066	0.37%
2020/09/21	11	81.05	2	80.90	80.10	9	1,071	0.84%
2020/09/18	0	0.00	11	80.41	80.80	-11	1,076	-1.02%
2020/09/16	1	78.20	0	0.00	79.00	1	1,122	0.09%
2020/09/14	0	0.00	12	76.67	76.80	-12	1,135	-1.06%
2020/09/11	0	0.00	1	77.00	76.70	-1	1,150	-0.09%
2020/09/10	0	0.00	8	77.73	77.20	-8	1,168	-0.68%
2020/09/08	1	78.40	1	80.00	78.40	0	1,201	0.00%
2020/09/03	1	81.50	0	0.00	81.20	1	1,356	0.07%
2020/08/31	2	80.25	16	79.40	79.10	-14	1,581	-0.89%
2020/08/25	3	80.73	2	81.35	80.90	1	1,636	0.06%
2020/08/24	5	79.20	19	79.85	80.80	-14	1,648	-0.85%
2020/08/21	20	78.72	4	78.70	79.90	16	1,696	0.94%
2020/08/20	6	75.27	4	75.48	75.40	2	1,733	0.12%
2020/08/19	3	80.07	0	0.00	79.90	3	1,722	0.17%
2020/08/17	0	0.00	4	82.60	81.20	-4	1,762	-0.23%
2020/08/14	3	80.10	0	0.00	82.20	3	1,851	0.16%
2020/08/13	3	81.37	0	0.00	81.10	3	1,939	0.15%
2020/08/12	1	82.80	2	83.00	82.60	-1	1,930	-0.05%
2020/08/11	2	84.75	1	84.60	83.90	1	1,926	0.05%
2020/08/10	2	86.50	1	86.70	85.60	1	1,923	0.05%
2020/08/07	3	87.17	2	87.15	87.20	1	1,928	0.05%
2020/08/06	2	88.00	1	88.00	88.20	1	1,919	0.05%
2020/08/05	1	86.50	2	86.60	86.60	-1	1,901	-0.05%
2020/08/03	1	83.70	2	83.85	83.50	-1	1,895	-0.05%
2020/07/31	0	0.00	1	84.90	84.50	-1	1,899	-0.05%
2020/07/30	2	82.20	2	82.10	81.50	0	1,892	0.00%
2020/07/29	1	86.80	0	0.00	85.20	1	1,879	0.05%
2020/07/28	3	87.23	1	85.80	85.40	2	1,860	0.11%
2020/07/27	2	89.45	3	89.87	88.70	-1	1,841	-0.05%
2020/07/24	2	89.85	0	0.00	88.00	2	1,829	0.11%
2020/07/23	0	0.00	1	89.00	89.10	-1	1,792	-0.06%
2020/07/22	0	0.00	2	88.40	88.60	-2	1,780	-0.11%
2020/07/20	1	84.80	0	0.00	85.50	1	1,753	0.06%
2020/07/17	2	86.25	1	86.50	85.50	1	1,749	0.06%
2020/07/15	8	87.13	0	0.00	85.70	8	1,734	0.46%
2020/07/14	0	0.00	3	85.20	85.20	-3	1,724	-0.17%
2020/07/13	1	87.30	0	0.00	86.40	1	1,726	0.06%
2020/07/10	6	87.10	3	87.17	86.00	3	1,726	0.17%
2020/07/09	6	90.47	5	90.14	89.80	1	1,708	0.06%
2020/07/08	8	87.64	0	0.00	88.10	8	1,656	0.48%
2020/07/07	1	88.40	6	88.02	86.00	-5	1,625	-0.31%
2020/07/06	5	87.50	0	0.00	87.10	5	1,582	0.32%
2020/07/02	1	84.60	1	84.20	84.70	0	1,556	0.00%
2020/06/29	2	82.30	0	0.00	82.00	2	1,545	0.13%
2020/06/24	1	84.60	6	83.92	84.10	-5	1,543	-0.32%
2020/06/22	2	81.50	2	81.70	81.80	0	1,571	0.00%
2020/06/18	2	81.85	1	81.10	82.10	1	1,579	0.06%
2020/06/17	0	0.00	1	81.70	82.20	-1	1,561	-0.06%
2020/06/16	2	79.40	0	0.00	79.80	2	1,558	0.13%
2020/06/15	3	79.00	1	78.90	78.90	2	1,567	0.13%
2020/06/12	7	80.07	0	0.00	81.00	7	1,553	0.45%
2020/06/11	2	82.85	5	83.16	82.70	-3	1,526	-0.20%
2020/06/10	3	85.07	1	85.20	84.70	2	1,511	0.13%
2020/06/09	0	0.00	1	85.70	86.10	-1	1,443	-0.07%
2020/06/08	3	85.17	5.7	84.75	87.50	-2.7	1,377	-0.20%
2020/06/05	0	0.00	6	80.08	79.60	-6	1,276	-0.47%
2020/06/04	0.3	78.40	0	0.00	78.60	0.3	1,266	0.02%
2020/06/02	1	80.20	4	79.68	79.50	-3	1,266	-0.24%
2020/06/01	0	0.00	1	79.20	81.00	-1	1,248	-0.08%
2020/05/28	1	79.90	7	78.79	77.60	-6	1,208	-0.50%
2020/05/27	6	77.43	2	77.50	76.90	4	1,145	0.35%
2020/05/26	1	74.60	0	0.00	74.00	1	1,100	0.09%
2020/05/25	2	74.40	1	74.60	75.00	1	1,090	0.09%
2020/05/22	1	76.70	3	75.83	74.80	-2	1,065	-0.19%
2020/05/21	3	80.30	0	0.00	77.90	3	1,040	0.29%
2020/05/20	0	0.00	2	77.30	78.30	-2	946	-0.21%
2020/05/14	1	71.00	1	70.60	70.50	0	845	0.00%
2020/05/13	0	0.00	2	70.90	71.10	-2	832	-0.24%
2020/05/08	0	0.00	2	71.15	71.00	-2	823	-0.24%
2020/05/07	1	71.00	2	70.80	70.90	-1	822	-0.12%
2020/05/05	0	0.00	1	69.10	69.80	-1	828	-0.12%
2020/05/04	0	0.00	2	66.65	68.50	-2	829	-0.24%
2020/04/30	0	0.00	2	67.20	68.00	-2	829	-0.24%
2020/04/27	2	64.15	0	0.00	64.90	2	856	0.23%
2020/04/23	0	0.00	2	63.05	63.40	-2	867	-0.23%
2020/04/22	2	61.95	4	61.80	62.50	-2	866	-0.23%
2020/04/21	2	63.25	0	0.00	62.80	2	860	0.23%
2020/04/17	0	0.00	12	65.18	64.20	-12	862	-1.39%
2020/04/16	3	64.00	3	63.83	64.50	0	852	0.00%
2020/04/15	1	63.30	7	63.36	63.40	-6	842	-0.71%
2020/04/14	3	62.77	0	0.00	62.90	3	836	0.36%
2020/04/10	1	61.90	1	62.20	62.20	0	839	0.00%
2020/04/09	5	63.28	2	62.00	62.10	3	852	0.35%
2020/04/06	5	60.46	0	0.00	61.50	5	826	0.60%
2020/03/31	5	60.66	0	0.00	60.60	5	836	0.60%
2020/03/30	5	58.32	0	0.00	60.90	5	831	0.60%
2020/03/27	2	63.75	7	61.83	59.70	-5	839	-0.60%
2020/03/26	0	0.00	28	58.08	58.40	-28	796	-3.52%
2020/03/25	2	54.20	3	54.40	55.60	-1	766	-0.13%
2020/03/23	1	47.20	1	48.00	48.00	0	775	0.00%
2020/03/20	14	49.84	12.4	50.10	50.50	1.6	780	0.21%
2020/03/19	6	47.86	2	47.18	47.20	4	776	0.51%
2020/03/18	11	53.80	2	55.85	52.30	9	779	1.15%
2020/03/17	24	56.16	0	0.00	55.30	24	790	3.04%
2020/03/16	2	60.95	1	59.80	58.10	1	822	0.12%
2020/03/13	1	61.00	5	61.06	63.60	-4	873	-0.46%
2020/03/12	3	67.53	0	0.00	66.80	3	869	0.34%
2020/03/11	3	74.00	6	74.12	71.50	-3	880	-0.34%
2020/03/05	0	0.00	1	70.70	70.70	-1	1,009	-0.10%
2020/03/03	2	69.65	2	69.40	69.00	0	1,256	0.00%
2020/02/21	0	0.00	1	71.70	71.90	-1	1,290	-0.08%
2020/02/18	3	70.30	0	0.00	70.40	3	1,357	0.22%
2020/02/13	2	70.90	0	0.00	70.90	2	1,527	0.13%
2020/02/12	1	71.60	0	0.00	71.50	1	1,572	0.06%
2020/02/11	1	70.20	0	0.00	71.20	1	1,584	0.06%
2020/02/07	0	0.00	1	70.60	69.90	-1	1,624	-0.06%
2020/02/06	4	72.25	0	0.00	71.60	4	1,705	0.23%
2020/02/05	0	0.00	1	70.00	70.00	-1	1,732	-0.06%
2020/02/03	1	67.30	0	0.00	67.10	1	1,766	0.06%
2020/01/31	1	71.50	3	72.37	70.80	-2	1,789	-0.11%
2020/01/30	2	72.45	13	71.90	72.30	-11	1,924	-0.57%
2020/01/20	1	79.60	3	79.23	79.60	-2	1,948	-0.10%
2020/01/17	0	0.00	1	78.20	78.00	-1	2,088	-0.05%
2020/01/16	2	76.70	0	0.00	78.00	2	2,141	0.09%
2020/01/15	1	77.50	0	0.00	77.30	1	2,149	0.05%
2020/01/14	13	78.32	0	0.00	78.40	13	2,160	0.60%
2020/01/10	2	76.95	0	0.00	76.50	2	2,286	0.09%
2020/01/09	1	77.10	0	0.00	77.00	1	2,392	0.04%
2020/01/08	2	77.05	3	76.93	76.60	-1	2,403	-0.04%
2020/01/07	1	76.10	0	0.00	77.00	1	2,402	0.04%
2020/01/06	0	0.00	1	76.60	76.50	-1	2,398	-0.04%
2020/01/03	2	77.80	0	0.00	77.80	2	2,392	0.08%
2020/01/02	1	79.30	2	78.90	79.30	-1	2,381	-0.04%
2019/12/31	0	0.00	2	78.70	78.60	-2	2,376	-0.08%
2019/12/30	2	78.40	1	78.80	78.20	1	2,378	0.04%
2019/12/26	0	0.00	4	77.80	77.60	-4	2,374	-0.17%
2019/12/25	2	78.45	0	0.00	78.30	2	2,364	0.08%
2019/12/23	0	0.00	1	79.50	79.80	-1	2,336	-0.04%
2019/12/19	2	78.10	1	78.80	78.70	1	2,324	0.04%
2019/12/18	0	0.00	2	80.30	80.70	-2	2,305	-0.09%
2019/12/17	2	80.40	0	0.00	79.90	2	2,298	0.09%
2019/12/16	0	0.00	1	80.50	80.50	-1	2,300	-0.04%
2019/12/13	1	79.40	5	80.20	79.70	-4	2,291	-0.17%
2019/12/12	11	80.23	13	80.12	80.10	-2	2,267	-0.09%
2019/12/11	12	80.43	8	80.88	80.70	4	2,243	0.18%
2019/12/10	1	80.90	4	80.78	81.70	-3	2,204	-0.14%
2019/12/09	2	78.70	3	79.47	78.10	-1	2,133	-0.05%
2019/12/06	10	79.01	6	79.62	78.70	4	2,111	0.19%
2019/12/05	4	78.98	5	78.22	79.80	-1	2,076	-0.05%
2019/12/04	1	75.90	3	77.37	79.00	-2	2,019	-0.10%
2019/12/03	1	75.80	7	75.39	75.90	-6	1,964	-0.31%
2019/12/02	1	75.10	1	75.40	75.10	0	1,955	0.00%
2019/11/29	26	78.24	29	78.67	76.50	-3	1,889	-0.16%
2019/11/28	1	74.80	0	0.00	76.40	1	1,655	0.06%
2019/11/26	0	0.00	0.1	73.90	74.30	-0.1	1,648	0.00%
2019/11/22	6	72.10	0	0.00	72.30	6	1,641	0.37%
2019/11/19	1	74.80	1	75.00	74.50	0	1,603	0.00%
2019/11/18	2	75.10	2	75.50	75.10	0	1,595	0.00%
2019/11/15	0.1	75.70	3	78.57	75.70	-3	1,584	-0.19%
2019/11/14	9	77.56	8	75.03	78.40	1	1,526	0.07%
2019/11/13	2.1	76.59	3	76.33	76.20	-1	1,463	-0.06%
2019/11/12	0.1	72.30	0	0.00	72.50	0.1	1,365	0.00%
2019/11/11	0.1	70.90	12	75.80	71.00	-12	1,355	-0.88%
2019/11/08	0	0.00	1	74.60	75.00	-1	1,313	-0.08%
2019/11/07	12.1	75.80	1	75.20	75.00	11.1	1,299	0.85%
2019/11/06	0	0.00	1.5	74.87	75.00	-1.5	1,281	-0.12%
2019/11/05	3	77.50	5	78.06	76.50	-2	1,254	-0.16%
2019/10/31	0	0.00	3	74.97	74.40	-3	1,114	-0.27%
2019/10/30	1	75.00	0	0.00	76.90	1	1,100	0.09%
2019/10/29	13	75.88	14	74.64	75.90	-1	1,083	-0.09%
2019/10/28	3	71.50	7	72.10	72.90	-4	947	-0.42%
2019/10/25	15	70.51	16	70.41	69.90	-1	895	-0.11%
2019/10/24	0	0.00	1.1	69.01	69.40	-1.1	745	-0.15%
2019/10/23	0	0.00	1	67.00	66.70	-1	692	-0.14%
2019/10/21	1	67.20	4	68.53	66.80	-3	681	-0.44%
2019/10/18	3	68.20	4	68.52	69.00	-1	651	-0.15%
2019/10/17	3	68.27	7	67.43	68.40	-4	549	-0.73%
2019/10/14	1	60.40	0	0.00	61.20	1	433	0.23%
2019/10/08	0	0.00	5	61.46	61.50	-5	433	-1.15%
2019/09/26	1	61.40	0	0.00	61.10	1	423	0.24%
2019/09/25	0	0.00	1	61.10	61.10	-1	426	-0.23%
2019/09/24	0	0.00	35	61.56	61.40	-35	431	-8.11%
2019/09/23	0	0.00	5	62.00	61.80	-5	430	-1.16%
2019/09/20	0	0.00	1	62.80	62.50	-1	429	-0.23%
2019/09/19	32	62.09	3	62.37	62.50	29	427	6.78%
2019/09/17	1	61.40	1	60.10	61.80	0	412	0.00%
2019/09/16	0	0.00	1	59.90	59.90	-1	406	-0.25%
2019/09/11	5	60.30	15	60.00	60.20	-10	406	-2.46%
2019/09/10	0	0.00	2	59.90	59.40	-2	405	-0.49%
2019/09/06	10	59.90	1	59.80	59.90	9	402	2.24%
2019/09/05	5	60.10	0	0.00	60.20	5	402	1.24%
2019/09/03	0	0.00	2	60.60	60.10	-2	397	-0.50%
2019/09/02	2	59.80	2	60.20	60.50	0	395	0.00%
2019/08/30	5	59.74	5	60.46	60.00	0	390	0.00%
2019/08/29	3	58.03	2	58.10	58.30	1	370	0.27%
2019/08/22	1	57.70	0	0.00	57.00	1	356	0.28%
2019/08/20	2	57.45	0	0.00	57.10	2	355	0.56%
2019/08/19	0	0.00	1	56.20	57.00	-1	353	-0.28%
2019/08/15	0	0.00	2	55.00	55.00	-2	350	-0.57%
2019/08/13	1	55.80	0	0.00	55.70	1	347	0.29%
2019/08/12	0	0.00	9	57.40	57.30	-9	342	-2.63%
2019/08/08	10	57.67	3	56.90	57.70	7	339	2.06%
2019/08/07	3	56.67	0	0.00	56.60	3	339	0.88%
2019/08/06	1	54.80	0	0.00	55.20	1	335	0.30%
2019/08/05	1	56.00	0	0.00	55.80	1	334	0.30%
2019/08/01	1	58.50	0	0.00	58.30	1	331	0.30%
2019/07/24	0	0.00	7	61.70	62.20	-7	273	-2.56%
2019/07/23	7	61.67	0	0.00	61.40	7	269	2.60%
2019/07/12	1	59.30	0	0.00	59.50	1	249	0.40%
2019/06/20	0	0.00	20	56.45	56.50	-20	285	-7.01%
2019/06/19	0	0.00	1	55.80	56.20	-1	285	-0.35%
2019/06/18	1	55.70	0	0.00	55.30	1	289	0.35%
2019/06/11	2	54.60	0	0.00	54.60	2	307	0.65%
2019/06/06	2	55.00	0	0.00	54.80	2	309	0.65%
2019/06/05	3	57.07	2	55.75	55.60	1	310	0.32%
2019/06/03	20	56.20	0	0.00	56.40	20	316	6.33%
2019/05/31	0	0.00	1	57.30	57.20	-1	319	-0.31%
2019/05/29	1	56.40	0	0.00	56.10	1	360	0.28%
2019/05/22	1	59.40	1	59.40	59.20	0	366	0.00%
2019/05/16	10	60.60	0	0.00	60.00	10	378	2.64%
2019/05/15	0	0.00	9	60.00	60.20	-9	385	-2.34%
2019/05/13	0	0.00	1	59.70	59.40	-1	390	-0.26%
2019/05/10	1	60.10	0	0.00	60.30	1	392	0.25%
2019/05/08	0	0.00	3	60.73	61.30	-3	386	-0.78%
2019/05/06	0	0.00	28	63.06	63.00	-28	390	-7.17%
2019/04/26	0	0.00	1	63.80	63.70	-1	405	-0.25%
2019/04/24	2	63.60	0	0.00	63.90	2	408	0.49%
2019/04/17	1	63.80	2	63.60	63.70	-1	403	-0.25%
2019/04/16	2	63.70	0	0.00	63.40	2	406	0.49%
2019/04/15	1	63.20	0	0.00	63.20	1	406	0.25%
2019/04/12	0	0.00	0.3	63.30	63.20	-0.3	406	-0.07%
2019/04/10	1	63.90	0	0.00	64.00	1	404	0.25%
2019/04/09	2	64.50	0	0.00	64.20	2	412	0.49%
2019/04/03	0	0.00	3	65.70	66.10	-3	404	-0.74%
2019/03/29	0	0.00	1	65.30	65.30	-1	390	-0.26%
2019/03/28	0	0.00	1	65.10	65.00	-1	392	-0.25%
2019/03/27	7	66.31	6	65.30	64.80	1	393	0.25%
2019/03/26	1	66.00	0	0.00	65.70	1	380	0.26%
2019/03/22	0	0.00	1	64.70	65.00	-1	374	-0.27%
2019/03/20	1	63.50	1.4	63.34	64.00	-0.4	402	-0.10%
2019/03/18	3	63.60	5	63.50	62.80	-2	414	-0.48%
2019/03/15	3	64.30	1	64.70	64.50	2	406	0.49%
2019/03/14	0	0.00	3	64.57	64.60	-3	407	-0.74%
2019/03/13	0	0.00	1	64.60	63.80	-1	410	-0.24%
2019/03/11	2	63.80	0	0.00	63.80	2	419	0.48%
2019/03/07	0	0.00	4	65.50	64.40	-4	426	-0.94%
2019/03/06	1	65.90	0	0.00	65.60	1	426	0.23%
2019/03/05	4	67.18	4	67.60	66.00	0	431	0.00%
2019/02/27	1	63.50	0	0.00	63.90	1	408	0.24%
2019/02/25	0	0.00	3	64.10	63.80	-3	418	-0.72%
2019/02/21	0	0.00	5	64.00	64.20	-5	453	-1.10%
2019/02/18	4	64.05	0	0.00	63.80	4	455	0.88%
2019/02/14	3	65.90	2	65.80	65.20	1	455	0.22%
2019/02/13	0	0.00	1	64.70	64.50	-1	459	-0.22%
2019/02/11	2	63.45	0	0.00	63.80	2	461	0.43%
2019/01/24	0	0.00	3	63.67	63.40	-3	509	-0.59%
2019/01/23	0	0.00	1	62.20	62.40	-1	512	-0.20%
2019/01/22	1	61.90	6	62.60	61.90	-5	516	-0.97%
2019/01/18	0	0.00	2	62.05	62.70	-2	523	-0.38%
2019/01/16	0	0.00	1	61.80	61.60	-1	535	-0.19%
2019/01/10	1	61.50	0	0.00	61.50	1	555	0.18%
2019/01/08	2	61.40	1	62.70	60.60	1	563	0.18%
2019/01/07	3	60.73	0	0.00	61.60	3	567	0.53%
2019/01/04	1	59.00	0	0.00	59.90	1	578	0.17%
2019/01/03	2	60.50	0	0.00	60.60	2	600	0.33%
2018/12/27	3	63.90	6	61.80	62.10	-3	643	-0.47%
2018/12/26	0	0.00	1	64.20	63.10	-1	649	-0.15%
2018/12/25	0	0.00	3	63.70	63.40	-3	655	-0.46%
2018/12/22	0.2	64.70	0	0.00	64.80	0.2	664	0.03%
2018/12/21	2	64.00	5	64.94	65.10	-3	678	-0.44%
2018/12/19	3	64.70	5	65.30	64.60	-2	701	-0.28%
2018/12/18	1	64.50	4	64.68	64.60	-3	713	-0.42%
2018/12/13	1	65.90	3	66.43	67.10	-2	722	-0.28%
2018/12/12	1	65.50	4	65.35	65.40	-3	737	-0.41%
2018/12/11	7	63.39	0	0.00	63.60	7	761	0.92%
2018/12/10	0	0.00	2	62.50	62.80	-2	781	-0.26%
2018/12/06	0	0.00	1	63.00	62.80	-1	825	-0.12%
2018/12/05	10	65.86	3	66.10	65.60	7	918	0.76%
2018/12/04	1	66.30	8	66.38	66.90	-7	1,041	-0.67%
2018/12/03	0	66.00	0	0.00	66.10	0	1,084	0.00%
2018/11/30	1	64.00	6	64.05	64.30	-5	1,096	-0.46%
2018/11/28	4	63.28	0	0.00	63.70	4	1,113	0.36%
2018/11/27	0.3	63.30	0	0.00	63.30	0.3	1,107	0.03%
2018/11/26	0	0.00	2	62.10	62.30	-2	1,099	-0.18%
2018/11/23	0	0.00	11	62.65	61.50	-11	1,120	-0.98%
2018/11/22	13	62.43	7	63.09	62.50	6	1,124	0.53%
2018/11/21	1	61.50	0	0.00	61.70	1	1,123	0.09%
2018/11/20	3	62.90	4.9	61.37	62.00	-1.9	1,131	-0.17%
2018/11/16	1	58.60	1	58.90	58.50	0	1,142	0.00%
2018/11/15	1	58.60	0	0.00	58.40	1	1,162	0.09%
2018/11/13	0	0.00	1	57.60	57.60	-1	1,220	-0.08%
2018/11/12	2	59.60	0	0.00	57.70	2	1,226	0.16%
2018/11/08	0.5	57.30	0	0.00	57.40	0.5	1,252	0.04%
2018/11/06	3	58.20	1	58.70	57.50	2	1,263	0.16%
2018/11/05	5	57.80	5	58.70	58.20	0	1,276	0.00%
2018/11/02	3	56.73	0	0.00	56.50	3	1,287	0.23%
2018/11/01	3	54.30	0	0.00	54.40	3	1,303	0.23%
2018/10/31	0	0.00	1	52.80	52.80	-1	1,316	-0.08%
2018/10/30	1	51.00	2	50.20	50.50	-1	1,319	-0.08%
2018/10/29	0	0.00	1	51.00	50.90	-1	1,340	-0.07%
2018/10/26	1	50.00	2	49.83	50.40	-1	1,363	-0.07%
2018/10/25	0	0.00	5.1	48.96	49.00	-5.1	1,379	-0.37%
2018/10/24	0	0.00	2.1	53.87	53.20	-2.1	1,379	-0.15%
2018/10/23	0	0.00	3	54.73	54.00	-3	1,396	-0.21%
2018/10/19	1	55.60	0	0.00	55.10	1	1,425	0.07%
2018/10/17	0	0.00	3	57.50	57.40	-3	1,495	-0.20%
2018/10/16	0	0.00	1	56.60	57.00	-1	1,514	-0.07%
2018/10/15	0	0.00	0.8	56.50	56.50	-0.8	1,538	-0.05%
2018/10/12	2	55.70	0	0.00	55.90	2	1,564	0.13%
2018/10/11	0	0.00	1	54.80	54.60	-1	1,580	-0.06%
2018/10/09	0	0.00	2.8	60.03	60.60	-2.8	1,584	-0.18%
2018/10/08	1	61.20	8	61.61	61.40	-7	1,634	-0.43%
2018/10/05	4	61.03	10.9	63.05	60.00	-6.9	1,691	-0.41%
2018/10/03	0.6	70.00	0	0.00	69.90	0.6	1,862	0.03%
2018/10/02	0	0.00	0.8	72.30	72.30	-0.8	1,903	-0.04%
2018/09/19	2	53.75	1	54.00	53.60	1	1,997	0.05%
2018/09/14	2	55.20	0	0.00	55.80	2	2,257	0.09%
2018/09/13	4	55.40	0	0.00	54.50	4	2,364	0.17%
2018/09/12	2	55.30	10	54.59	55.00	-8	2,630	-0.30%
2018/09/11	7	55.29	0	0.00	55.00	7	2,791	0.25%
2018/09/10	2	54.50	0	0.00	54.80	2	2,841	0.07%
2018/09/06	12	55.43	5	55.50	55.60	7	3,054	0.23%
2018/09/05	13	56.82	0	0.00	56.10	13	3,214	0.40%
2018/09/04	3	57.67	2	57.40	57.30	1	3,522	0.03%
2018/09/03	10	58.49	0	0.00	57.30	10	3,740	0.27%
2018/08/31	10	58.72	10	59.54	60.40	0	3,722	0.00%
2018/08/30	0	0.00	1	57.80	57.80	-1	3,664	-0.03%
2018/08/29	3	56.40	4	56.40	56.20	-1	3,679	-0.03%
2018/08/28	1	55.50	0	0.00	55.50	1	3,723	0.03%
2018/08/24	0	0.00	5	54.40	54.50	-5	3,880	-0.13%
2018/08/22	1	54.60	0	0.00	54.60	1	4,633	0.02%
2018/08/21	0	0.00	1	54.60	55.00	-1	4,757	-0.02%
2018/08/20	7	54.27	2	54.40	54.00	5	4,886	0.10%
2018/08/17	6	56.00	0	0.00	55.00	6	4,923	0.12%
2018/08/16	3	55.33	4	56.03	56.10	-1	4,984	-0.02%
2018/08/15	4	54.40	1	54.70	54.90	3	4,970	0.06%
2018/08/13	1	53.90	0	0.00	52.90	1	4,994	0.02%
2018/08/10	0	0.00	6	55.00	54.40	-6	4,983	-0.12%
2018/08/08	4	56.50	0	0.00	55.70	4	4,983	0.08%
2018/08/03	1	54.70	1	56.00	55.80	0	4,990	0.00%
2018/08/02	2	54.15	0	0.00	54.10	2	4,993	0.04%
2018/08/01	2	56.05	0	0.00	56.00	2	4,980	0.04%
2018/07/31	3	57.90	0	0.00	58.30	3	4,973	0.06%
2018/07/30	2	57.05	0	0.00	56.50	2	4,946	0.04%
2018/07/27	11	58.68	5	58.20	58.10	6	4,935	0.12%
2018/07/26	1	58.50	0	0.00	58.30	1	4,926	0.02%
2018/07/24	6	57.80	2	57.85	57.90	4	4,890	0.08%
2018/07/18	2	56.60	0	0.00	56.50	2	4,900	0.04%
2018/07/13	1	58.30	0	0.00	57.90	1	4,869	0.02%
2018/07/12	1	57.30	0	0.00	58.40	1	4,860	0.02%
2018/07/10	0	0.00	3	56.40	57.60	-3	4,853	-0.06%
2018/07/09	1	55.70	0	0.00	55.90	1	4,851	0.02%
2018/07/06	1	53.30	15	55.35	56.20	-14	4,852	-0.29%
2018/07/05	26	54.19	11	54.00	53.50	15	4,826	0.31%
2018/07/04	2	56.05	5	54.90	56.20	-3	4,802	-0.06%
2018/07/03	6	59.97	40	60.35	59.00	-34	4,750	-0.72%
2018/07/02	1	59.20	2	59.00	59.00	-1	4,663	-0.02%
2018/06/29	0	0.00	1	59.40	58.80	-1	4,682	-0.02%
2018/06/28	3	59.50	2	58.50	58.30	1	4,687	0.02%
2018/06/27	1	62.00	1	60.70	59.40	0	4,809	0.00%
2018/06/26	1	60.90	0	0.00	61.50	1	4,766	0.02%
2018/06/25	1	58.00	5	59.68	59.20	-4	4,773	-0.08%
2018/06/22	24	60.45	1	60.50	59.00	23	4,754	0.48%
2018/06/21	19	61.61	25	62.01	63.00	-6	4,657	-0.13%
2018/06/20	18	59.50	2	59.90	59.40	16	4,408	0.36%
2018/06/19	3	58.07	3	58.80	57.40	0	4,246	0.00%
2018/06/15	2	59.80	4	60.13	59.90	-2	4,207	-0.05%
2018/06/14	11	58.00	12	58.98	60.40	-1	4,125	-0.02%
2018/06/13	24	61.03	7	60.16	58.00	17	3,945	0.43%
2018/06/12	17	61.63	23	61.89	60.60	-6	3,782	-0.16%
2018/06/11	2	57.35	13	57.30	58.00	-11	3,466	-0.32%
2018/06/08	11	53.60	0	0.00	54.00	11	3,272	0.34%
2018/06/07	8	53.14	1	53.20	52.90	7	3,245	0.22%
2018/06/06	5	53.32	1	54.30	54.10	4	3,199	0.13%
2018/06/05	7	52.91	0	0.00	52.10	7	3,178	0.22%
2018/06/04	10	54.31	3	54.63	53.60	7	3,204	0.22%
2018/06/01	8	54.13	6	53.03	52.90	2	3,206	0.06%
2018/05/31	10	56.87	14	57.46	53.50	-4	3,126	-0.13%
2018/05/30	18	57.71	29	57.49	57.20	-11	2,902	-0.38%
2018/05/29	6	55.60	10	54.60	56.60	-4	2,395	-0.17%
2018/05/28	2	50.10	25	50.50	51.50	-23	2,265	-1.02%
2018/05/25	1	48.95	4	49.00	48.45	-3	2,152	-0.14%
2018/05/24	7	48.25	3	48.72	49.15	4	2,134	0.19%
2018/05/23	0	0.00	5	47.30	47.40	-5	2,089	-0.24%
2018/05/22	0	0.00	1	47.40	46.90	-1	2,106	-0.05%
2018/05/21	9	48.27	0	0.00	47.65	9	2,125	0.42%
2018/05/18	2	47.60	8	47.66	47.70	-6	2,112	-0.28%
2018/05/17	11	47.80	0	0.00	47.20	11	2,131	0.52%
2018/05/16	3	46.85	11	47.07	46.90	-8	2,133	-0.38%
2018/05/15	7	46.78	6	47.18	46.90	1	2,184	0.05%
2018/05/14	9	46.03	0	0.00	46.35	9	2,263	0.40%
2018/05/11	8	46.45	14	46.30	45.40	-6	2,310	-0.26%
2018/05/10	3	46.30	0	0.00	46.35	3	2,346	0.13%
2018/05/08	1	45.80	0	0.00	45.85	1	2,545	0.04%
2018/05/03	1	44.80	0	0.00	44.85	1	2,972	0.03%
2018/04/27	2	44.28	0	0.00	44.65	2	3,058	0.07%
2018/04/26	1	45.75	0	0.00	43.20	1	3,057	0.03%
2018/04/23	3	47.10	0	0.00	46.55	3	3,036	0.10%
2018/04/20	1	47.20	0	0.00	47.15	1	3,030	0.03%
2018/04/18	3	46.37	15	46.68	46.20	-12	2,987	-0.40%
2018/04/17	17	46.97	0	0.00	46.40	17	2,977	0.57%
2018/04/13	0	0.00	27	47.14	47.55	-27	2,945	-0.92%
2018/04/12	27	46.67	0	0.00	46.70	27	2,950	0.92%
2018/04/11	11	47.10	0	0.00	46.95	11	3,035	0.36%
2018/04/09	1	48.15	0	0.00	46.80	1	3,072	0.03%
2018/04/02	3	47.93	0	0.00	47.60	3	3,045	0.10%
2018/03/31	8	50.19	0	0.00	49.15	8	2,990	0.27%
2018/03/30	1	51.90	4	50.98	50.50	-3	2,963	-0.10%
2018/03/29	0	0.00	5	48.94	49.45	-5	2,823	-0.18%
2018/03/28	4	48.38	1	49.55	48.00	3	2,781	0.11%
2018/03/27	1	47.25	1	47.60	47.50	0	2,661	0.00%
2018/03/23	1	44.85	0	0.00	45.05	1	2,643	0.04%
2018/03/21	0	0.00	1	47.35	47.00	-1	2,611	-0.04%
2018/03/19	0	0.00	1	47.15	47.10	-1	2,629	-0.04%
2018/03/16	0	0.00	9	46.74	46.80	-9	2,636	-0.34%
2018/03/15	7	47.52	1	47.10	47.55	6	2,640	0.23%
2018/03/14	1	47.50	16	47.83	47.15	-15	2,681	-0.56%
2018/03/13	0	0.00	20	47.83	48.20	-20	2,691	-0.74%
2018/03/12	1	46.35	0	0.00	46.85	1	2,670	0.04%
2018/03/09	0	0.00	13	47.16	46.15	-13	2,664	-0.49%
2018/03/08	19	47.11	37	47.41	46.50	-18	2,639	-0.68%
2018/03/07	52	46.30	0	0.00	45.85	52	2,573	2.02%
2018/03/06	2	44.13	0	0.00	43.95	2	2,516	0.08%
2018/03/02	0	0.00	10	43.50	44.00	-10	2,548	-0.39%
2018/02/27	0	0.00	2	44.50	43.85	-2	2,588	-0.08%
2018/02/26	13	43.86	0	0.00	43.80	13	2,666	0.49%
2018/02/23	4	44.01	0	0.00	43.95	4	2,779	0.14%
2018/02/22	0	0.00	1	43.65	43.70	-1	2,798	-0.04%
2018/02/21	7	44.37	1	44.65	44.15	6	2,850	0.21%
2018/02/09	4	39.89	3	40.48	42.20	1	2,861	0.03%
2018/02/08	1	43.30	5	43.65	43.30	-4	2,915	-0.14%
2018/02/07	3	44.28	0	0.00	44.00	3	2,919	0.10%
2018/02/06	4	43.33	4	43.30	42.95	0	2,884	0.00%
2018/02/05	6	47.13	9	47.18	47.70	-3	2,818	-0.11%
2018/02/02	14	51.07	4	50.58	50.80	10	2,788	0.36%
2018/02/01	3	50.70	3	51.60	51.40	0	2,790	0.00%
2018/01/31	17	50.18	12	50.36	50.40	5	2,691	0.19%
2018/01/30	8	49.74	7	49.60	51.10	1	2,649	0.04%
2018/01/29	0	0.00	17	48.98	49.60	-17	2,409	-0.71%
2018/01/26	1	46.25	0	0.00	46.50	1	2,363	0.04%
2018/01/24	4	46.25	36	46.80	46.45	-32	2,751	-1.16%
2018/01/23	48	47.16	20	47.70	47.15	28	2,924	0.96%
2018/01/22	0	0.00	1	45.40	45.95	-1	2,986	-0.03%
2018/01/18	15	47.12	0	0.00	46.55	15	3,359	0.45%
2018/01/17	5	46.68	2	46.38	46.35	3	3,436	0.09%
2018/01/11	0	0.00	10	46.05	46.05	-10	3,750	-0.27%
2018/01/08	0	0.00	1	47.80	46.80	-1	4,109	-0.02%
2018/01/05	5	49.58	19	48.56	48.70	-14	4,087	-0.34%
2018/01/04	7	48.50	7	47.84	49.25	0	3,981	0.00%
2018/01/03	1	46.70	2	46.50	46.00	-1	3,920	-0.03%
2018/01/02	0	0.00	3	46.25	46.60	-3	3,898	-0.08%