和大 (1536)-臺銀-臺中券商分點個股進出

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

和大

(1536)

可現股當沖

股價
59.5
漲跌
▲2.1
漲幅
+3.66%
成交量
4,044張
產業
上市汽車類股
715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

和大 (1536)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	3	58.30	14.5	59.56	59.50	-11.5	4,015	-0.29%
2024/11/20	5	57.90	2	58.45	57.40	3	4,005	0.07%
2024/11/19	1.1	57.81	10	58.29	59.50	-8.9	4,063	-0.22%
2024/11/18	3	56.50	2	56.60	56.40	1	4,109	0.02%
2024/11/15	0	0.00	2	58.05	57.80	-2	4,203	-0.05%
2024/11/14	3	58.17	0	0.00	57.40	3	4,346	0.07%
2024/11/13	15	57.85	0	0.00	57.60	15	4,420	0.34%
2024/11/12	14	59.19	9.1	59.19	58.80	4.9	4,684	0.10%
2024/11/11	11	61.18	1	61.60	60.70	10	5,037	0.20%
2024/11/08	20.1	61.45	30.1	61.51	61.40	-10	5,096	-0.20%
2024/11/07	31.2	60.47	23.3	61.26	62.00	7.9	5,149	0.15%
2024/11/06	2.2	57.28	35.5	57.94	58.90	-33.3	4,959	-0.67%
2024/11/04	5	55.90	0	0.00	55.80	5	5,230	0.10%
2024/11/01	3	56.53	0.1	55.80	56.80	2.9	5,353	0.05%
2024/10/30	5	55.72	0	0.00	55.80	5	5,498	0.09%
2024/10/29	3	55.80	3	55.80	56.20	0	5,777	0.00%
2024/10/28	6	57.12	3	57.73	56.60	3	5,860	0.05%
2024/10/25	22	60.23	40	60.45	58.00	-18	5,917	-0.30%
2024/10/24	4	58.33	9	58.39	57.30	-5	5,769	-0.09%
2024/10/23	10	57.48	1	57.10	56.90	9	5,745	0.16%
2024/10/22	9	57.98	2.1	57.95	58.00	6.9	5,787	0.12%
2024/10/21	13.1	57.90	6	58.60	59.30	7.1	5,834	0.12%
2024/10/18	10	57.84	24	58.95	57.70	-14	5,840	-0.24%
2024/10/17	1.1	57.03	33	55.92	58.60	-32	5,768	-0.55%
2024/10/16	6.1	53.40	3	54.17	53.30	3.1	5,862	0.05%
2024/10/15	9	54.01	0	0.00	53.50	9	6,053	0.15%
2024/10/14	7	53.87	0	0.00	54.10	7	6,453	0.11%
2024/10/11	15.1	53.90	10	55.22	55.00	5.1	7,001	0.07%
2024/10/09	7	56.73	1	56.10	55.90	6	7,351	0.08%
2024/10/08	1	58.11	8.1	58.18	58.10	-7.1	7,823	-0.09%
2024/10/07	5	56.49	3	57.60	58.10	2	8,322	0.02%
2024/10/04	3	56.30	7.1	56.40	56.30	-4.1	9,004	-0.05%
2024/10/01	1.2	56.73	2	57.30	57.00	-0.8	9,680	-0.01%
2024/09/30	4	56.90	8	57.45	57.40	-4	9,908	-0.04%
2024/09/27	1	57.69	10	57.54	57.50	-9	9,969	-0.09%
2024/09/26	3.7	57.26	7	57.39	57.20	-3.3	9,953	-0.03%
2024/09/25	11	57.90	2.6	58.56	58.00	8.4	9,943	0.08%
2024/09/24	5.1	57.76	12	58.05	57.60	-6.9	9,913	-0.07%
2024/09/23	27.8	57.11	1	56.20	56.00	26.8	9,866	0.27%
2024/09/20	6	59.92	0	0.00	59.40	6	9,762	0.06%
2024/09/18	8	58.34	3	58.10	57.60	5	9,720	0.05%
2024/09/16	2.1	59.05	0	0.00	59.00	2.1	9,691	0.02%
2024/09/13	4.2	58.85	1.5	58.96	58.70	2.7	9,691	0.03%
2024/09/12	1.5	58.88	0	0.00	59.60	1.5	9,694	0.01%
2024/09/11	11.2	58.46	0	0.00	57.90	11.2	9,729	0.12%
2024/09/10	11.3	60.56	3.1	60.49	59.40	8.2	9,676	0.08%
2024/09/09	13	62.12	1.5	61.60	62.00	11.6	9,621	0.12%
2024/09/06	4	63.40	7	63.46	63.80	-3	9,602	-0.03%
2024/09/05	3.5	62.28	7	62.43	62.30	-3.6	9,584	-0.04%
2024/09/04	16.9	61.56	34	60.93	60.90	-17.2	9,521	-0.18%
2024/09/03	16	66.67	1	66.10	66.00	15	9,417	0.16%
2024/09/02	3	67.50	22	67.37	67.20	-19	9,385	-0.20%
2024/08/30	3	67.87	6	67.40	67.40	-3	9,378	-0.03%
2024/08/29	3	67.10	16	67.99	68.20	-13	9,364	-0.14%
2024/08/28	5	67.94	9	68.29	68.50	-4	9,326	-0.04%
2024/08/27	3	66.63	15.1	67.66	68.20	-12.1	9,385	-0.13%
2024/08/26	2	66.60	8	67.86	65.90	-6	9,614	-0.06%
2024/08/23	2	63.50	1	63.60	66.00	1	9,548	0.01%
2024/08/22	5	65.16	1	66.20	64.80	4	9,518	0.04%
2024/08/21	5	66.12	25	65.61	65.50	-20	9,488	-0.21%
2024/08/20	4	67.18	16	67.04	67.50	-12	9,420	-0.13%
2024/08/19	10	68.29	2.3	68.16	67.90	7.7	9,461	0.08%
2024/08/16	1	69.30	8	68.75	69.20	-7	9,450	-0.07%
2024/08/15	7	67.74	3	67.70	67.30	4	9,320	0.04%
2024/08/14	22	68.66	19	69.85	68.00	3	9,214	0.03%
2024/08/13	7	66.71	22.3	68.02	67.90	-15.3	8,917	-0.17%
2024/08/12	8.2	64.18	13.1	64.50	64.00	-4.9	8,521	-0.06%
2024/08/09	28.4	64.51	5	64.84	62.60	23.4	8,393	0.28%
2024/08/08	11	64.32	10	66.09	65.50	1	8,160	0.01%
2024/08/07	34	66.91	10	66.54	66.20	24	8,038	0.30%
2024/08/06	18	63.02	46	62.06	63.30	-28	7,842	-0.36%
2024/08/05	8	62.41	7.2	62.91	62.00	0.8	7,698	0.01%
2024/08/02	12	70.36	17	70.03	68.80	-5	7,563	-0.07%
2024/08/01	10	71.99	19	70.83	72.10	-9	7,407	-0.12%
2024/07/31	4.3	64.94	5	66.78	67.10	-0.7	7,120	-0.01%
2024/07/30	26.1	63.94	51	63.99	65.30	-24.9	7,023	-0.35%
2024/07/29	2	62.55	4	62.15	61.60	-2	6,925	-0.03%
2024/07/26	9	61.79	3	61.93	62.50	6	6,932	0.09%
2024/07/23	7	65.74	13	65.46	65.30	-6	6,877	-0.09%
2024/07/22	11	65.47	14	65.01	64.30	-3	6,827	-0.04%
2024/07/19	15.1	67.74	5	67.66	67.00	10.1	6,767	0.15%
2024/07/18	18	69.14	82.1	69.20	68.70	-64.1	6,739	-0.95%
2024/07/17	64.1	72.42	23	71.98	71.10	41.1	6,585	0.62%
2024/07/16	36.2	74.28	10.4	74.46	73.80	25.8	6,361	0.41%
2024/07/15	23.2	75.66	23.3	75.59	75.00	-0.1	6,172	0.00%
2024/07/12	80.4	74.30	65.5	73.90	74.50	14.9	5,798	0.26%
2024/07/11	53	72.86	85.2	72.93	71.60	-32.2	5,226	-0.62%
2024/07/10	77	71.36	44.4	71.21	71.20	32.6	4,822	0.68%
2024/07/09	51.2	67.47	50.3	66.88	67.20	1	4,320	0.02%
2024/07/08	109.2	67.82	82	67.73	69.80	27.1	3,805	0.71%	大買/
2024/07/05	40	61.25	112.5	61.43	63.50	-72.5	3,146	-2.31%	大賣/
2024/07/04	57	58.25	64	57.65	57.80	-7	2,546	-0.27%
2024/07/03	0	0.00	7	56.19	57.20	-7	2,318	-0.30%
2024/07/01	1	55.40	1	55.60	54.90	0	2,242	0.00%
2024/06/28	1	55.40	1	55.60	55.30	0	2,240	0.00%
2024/06/27	2	55.60	15	55.98	55.60	-13	2,251	-0.58%
2024/06/25	0	0.00	2	54.85	55.20	-2	2,226	-0.09%
2024/06/24	1	55.30	1	55.10	54.80	0	2,225	0.00%
2024/06/21	10	56.25	0	0.00	56.00	10	2,227	0.45%
2024/06/20	11	56.59	6.2	56.34	56.50	4.8	2,238	0.21%
2024/06/19	2	56.10	1.1	56.14	56.30	0.9	2,230	0.04%
2024/06/18	1	56.80	14.3	56.56	56.80	-13.3	2,210	-0.60%
2024/06/17	7	54.84	3	55.10	55.00	4	2,140	0.19%
2024/06/14	2	54.66	2	54.70	54.60	0	2,136	0.00%
2024/06/13	3.3	54.40	8	54.36	54.30	-4.7	2,131	-0.22%
2024/06/12	2	54.60	9	54.38	54.20	-7	2,135	-0.33%
2024/06/11	2	55.45	27	56.06	55.00	-25	2,117	-1.18%
2024/06/07	5	56.40	0	0.00	56.30	5	2,116	0.24%
2024/06/06	6	56.08	3	56.20	55.60	3	2,124	0.14%
2024/06/05	19.1	57.27	2	57.05	56.70	17.1	2,116	0.81%
2024/06/04	13	57.70	3	58.13	57.80	10	2,114	0.47%
2024/06/03	23.4	58.39	7	58.51	58.00	16.4	2,109	0.78%
2024/05/31	39.1	59.09	28	58.95	59.40	11.1	2,073	0.53%
2024/05/30	18.1	58.20	34	59.43	59.00	-15.9	1,949	-0.82%
2024/05/29	2	55.30	1	54.90	54.50	1	1,654	0.06%
2024/05/28	20	55.49	0.1	55.50	55.30	20	1,685	1.18%
2024/05/27	1	55.20	30.2	55.28	55.60	-29.2	1,712	-1.70%
2024/05/24	13	54.46	37	54.69	55.10	-24	1,771	-1.36%
2024/05/23	21.1	56.92	6	56.00	55.10	15.1	1,914	0.79%
2024/05/22	54	55.81	1	56.70	55.60	53	2,028	2.61%
2024/05/21	16	54.65	1	55.00	55.20	15	1,998	0.75%
2024/05/20	0	0.00	2	53.45	53.60	-2	1,976	-0.10%
2024/05/17	0	53.90	6	53.80	53.50	-6	1,979	-0.30%
2024/05/16	3.1	53.14	1	53.50	53.00	2.1	1,998	0.10%
2024/05/15	1.1	53.03	10	53.30	53.20	-9	2,009	-0.45%
2024/05/14	4	53.30	0	0.00	53.10	4	2,016	0.20%
2024/05/13	0	0.00	3.1	52.40	52.80	-3.1	2,024	-0.15%
2024/05/10	1	52.10	0	0.00	52.40	1	2,055	0.05%
2024/05/09	11.1	51.91	3	52.77	51.70	8.1	2,055	0.39%
2024/05/08	3	52.77	0	53.20	53.00	3	2,041	0.15%
2024/05/07	4.1	53.20	2	52.90	53.20	2.1	2,040	0.10%
2024/05/06	8	53.81	0.1	53.80	53.50	8	2,042	0.39%
2024/05/03	1	54.20	0.4	54.80	54.00	0.6	2,044	0.03%
2024/05/02	2	54.31	1	55.20	54.80	1	2,053	0.05%
2024/04/30	4	55.03	26	55.88	54.50	-22	2,046	-1.08%
2024/04/29	2	54.50	2.1	54.80	54.80	-0.1	1,987	0.00%
2024/04/26	3	54.23	1	54.60	54.40	2	1,992	0.10%
2024/04/25	2	54.00	11.1	54.65	54.10	-9.1	1,977	-0.46%
2024/04/24	2.6	55.12	8	54.64	55.20	-5.4	1,957	-0.28%
2024/04/23	0	0.00	2	52.85	52.70	-2	1,894	-0.11%
2024/04/22	2	51.65	0	0.00	51.90	2	1,892	0.11%
2024/04/19	4.2	52.62	6.1	52.92	52.60	-1.9	1,883	-0.10%
2024/04/18	3.5	53.71	3	53.93	53.90	0.5	1,857	0.03%
2024/04/17	3.1	51.07	0	0.00	51.20	3.1	1,819	0.17%
2024/04/16	7.1	50.93	0	0.00	50.90	7.1	1,817	0.39%
2024/04/15	1	53.10	0.1	53.10	53.30	0.9	1,802	0.05%
2024/04/12	7	54.67	21.1	54.26	54.10	-14.1	1,799	-0.78%
2024/04/11	16	55.26	5.5	55.35	55.30	10.6	1,793	0.59%
2024/04/10	7.1	55.20	7.1	53.68	55.20	0	1,763	0.00%
2024/04/09	1.1	53.05	1.1	52.35	52.40	0	1,669	0.00%
2024/04/08	0.1	51.90	0	0.00	52.00	0.1	1,654	0.00%
2024/04/03	1.1	51.72	8	52.31	52.40	-6.9	1,650	-0.42%
2024/04/02	2.1	52.15	1	52.50	52.00	1.1	1,649	0.07%
2024/04/01	15	52.35	20.5	52.61	52.80	-5.5	1,646	-0.33%
2024/03/29	5	50.60	0	0.00	50.60	5	1,632	0.31%
2024/03/28	2.1	51.45	2	51.50	51.30	0.1	1,631	0.01%
2024/03/27	2	50.85	0	0.00	50.70	2	1,634	0.12%
2024/03/26	2.1	50.56	9	50.30	50.50	-6.9	1,663	-0.41%
2024/03/25	5	50.90	1	50.90	50.90	4	1,661	0.24%
2024/03/21	1	51.40	1	51.60	51.50	0	1,669	0.00%
2024/03/20	3	51.20	0	0.00	51.10	3	1,686	0.18%
2024/03/19	4.3	52.17	1	52.20	51.70	3.3	1,712	0.19%
2024/03/18	2	52.00	3	52.00	52.30	-1	1,709	-0.06%
2024/03/15	24.1	51.33	0	0.00	51.00	24.1	1,720	1.40%
2024/03/14	0.1	53.00	0	0.00	53.00	0.1	1,702	0.00%
2024/03/13	0.1	53.56	0	53.30	52.80	0.1	1,706	0.00%
2024/03/12	1.1	53.29	2	53.10	53.60	-0.9	1,704	-0.06%
2024/03/11	1	52.49	1	52.20	52.40	0	1,692	0.00%
2024/03/08	1	52.30	0	0.00	52.00	1	1,684	0.06%
2024/03/07	17.1	52.63	2	53.10	52.50	15.1	1,671	0.90%
2024/03/05	3.1	53.88	0.1	54.40	54.10	3	1,651	0.18%
2024/03/04	1	55.49	2	55.25	54.60	-1	1,631	-0.06%
2024/03/01	25	55.20	18	55.16	55.20	7	1,608	0.44%
2024/02/29	13.1	55.06	1.2	55.93	56.40	11.9	1,567	0.76%
2024/02/27	7.1	56.11	11.2	56.02	56.00	-4.1	1,517	-0.27%
2024/02/26	25.2	56.86	23.1	57.56	57.30	2.1	1,443	0.15%
2024/02/23	48	54.23	10	54.21	54.60	38	1,284	2.96%
2024/02/22	6.3	52.16	4	52.98	52.20	2.3	1,048	0.22%
2024/02/21	3.1	51.41	0	0.00	51.50	3.1	977	0.31%
2024/02/20	1	51.70	0	0.00	51.70	1	964	0.10%
2024/02/19	14.1	52.10	0	0.00	51.90	14.1	954	1.47%
2024/02/16	1.1	51.02	20	50.98	51.40	-19	934	-2.03%
2024/02/15	2	50.35	2	51.10	50.60	0	913	0.00%
2024/02/05	4.1	50.21	2	50.30	50.80	2.1	889	0.24%
2024/02/02	24.2	51.78	4	51.55	51.10	20.2	870	2.32%
2024/02/01	6.1	52.62	0	0.00	52.60	6.1	833	0.73%
2024/01/31	5	52.40	1	52.30	52.50	4	826	0.48%
2024/01/26	4	53.63	0	0.00	53.70	4	803	0.50%
2024/01/25	2.1	53.30	0	0.00	53.00	2.1	792	0.27%
2024/01/24	0.1	54.50	0	0.00	54.40	0.1	770	0.01%
2024/01/23	0.1	53.75	0	0.00	53.90	0.1	763	0.01%
2024/01/22	1	52.90	0	0.00	53.60	1	748	0.13%
2024/01/19	2	53.55	0	0.00	53.60	2	723	0.28%
2024/01/18	2.2	53.89	2	53.75	53.50	0.2	716	0.02%
2024/01/17	11.2	54.75	2	54.00	54.20	9.2	706	1.30%
2024/01/16	16	55.73	0	55.70	55.50	16	688	2.32%
2024/01/15	2.1	55.76	2	56.00	56.50	0.1	681	0.01%
2024/01/12	4.1	56.45	0	0.00	56.20	4.1	687	0.59%
2024/01/11	6.1	55.47	22	56.00	56.20	-16	687	-2.32%
2024/01/10	2	56.20	10	56.16	56.20	-8	679	-1.18%
2024/01/09	8.7	56.70	1	57.40	56.70	7.7	672	1.14%
2024/01/08	3.1	57.59	0	0.00	57.30	3.1	660	0.47%
2024/01/05	16.2	58.08	6	57.80	57.70	10.2	651	1.57%
2024/01/04	18	58.80	9	58.56	58.40	9	634	1.42%
2024/01/03	2	59.75	6	59.93	59.50	-4	623	-0.64%
2024/01/02	1.1	59.88	0	0.00	59.80	1.1	619	0.18%
2023/12/29	0	0.00	9	59.90	59.70	-9	615	-1.46%
2023/12/28	0.1	59.88	0	0.00	59.80	0.1	617	0.02%
2023/12/27	1	59.99	0	0.00	59.60	1	618	0.17%
2023/12/26	0	0.00	7	60.53	60.10	-7	632	-1.11%
2023/12/25	5.1	59.54	4	59.58	59.60	1.1	620	0.17%
2023/12/22	5.1	59.01	1	59.30	58.90	4.1	614	0.67%
2023/12/21	11	58.75	0	0.00	58.70	11	605	1.82%
2023/12/20	5.1	59.47	3.2	59.69	59.90	1.9	569	0.33%
2023/12/19	1.1	59.62	0	0.00	59.80	1.1	558	0.20%
2023/12/18	1.1	60.42	0	0.00	60.60	1.1	537	0.20%
2023/12/15	1	61.10	44	60.70	60.80	-43	527	-8.15%
2023/12/14	5.6	60.68	3	60.87	60.50	2.6	509	0.51%
2023/12/13	2	61.25	0	0.00	61.20	2	475	0.42%
2023/12/12	3	61.70	0	0.00	61.60	3	476	0.63%
2023/12/11	2	62.15	0	0.00	62.30	2	461	0.43%
2023/12/08	1	62.60	0	0.00	62.40	1	471	0.21%
2023/12/07	3	63.53	0	0.00	63.00	3	466	0.64%
2023/12/06	4	63.70	0	0.00	63.90	4	456	0.88%
2023/12/05	1	63.50	0	0.00	63.40	1	452	0.22%
2023/12/04	0	0.00	2	64.40	64.30	-2	443	-0.45%
2023/12/01	2	64.00	0	0.00	64.80	2	439	0.46%
2023/11/30	17	64.28	1.4	64.39	64.10	15.6	430	3.63%
2023/11/27	0	0.00	0	63.90	63.00	0	418	0.00%
2023/11/22	4	63.50	0	0.00	63.60	4	407	0.98%
2023/11/21	7.1	63.61	1	63.60	63.50	6.1	405	1.49%
2023/11/20	2	63.20	4.1	63.50	63.60	-2.1	401	-0.53%
2023/11/17	0	0.00	4	63.30	63.40	-4	400	-1.00%
2023/11/15	0.1	62.80	0	0.00	63.50	0.1	404	0.03%
2023/11/14	1	62.40	0	0.00	62.70	1	416	0.24%
2023/11/07	1	63.30	0	0.00	63.60	1	446	0.22%
2023/11/03	0	0.00	1.3	62.62	63.00	-1.3	479	-0.28%
2023/10/27	1	62.00	0	0.00	61.80	1	509	0.20%
2023/10/26	0.2	62.40	0	0.00	62.10	0.2	516	0.03%
2023/10/25	2.2	62.68	0	0.00	62.70	2.2	519	0.42%
2023/10/24	4	61.58	1	61.90	62.10	3	525	0.57%
2023/10/23	0	62.30	0	0.00	61.90	0	531	0.01%
2023/10/20	5.1	61.78	0	0.00	62.30	5.1	533	0.95%
2023/10/19	7	63.84	2	63.95	63.30	5	532	0.94%
2023/10/18	1	65.20	6	64.70	65.30	-5	529	-0.94%
2023/10/17	1	65.30	0	0.00	65.00	1	528	0.19%
2023/10/16	2	65.50	0	0.00	65.40	2	545	0.37%
2023/10/13	0	0.00	1	65.90	65.90	-1	562	-0.18%
2023/10/12	1	65.70	0	0.00	66.00	1	572	0.17%
2023/10/11	1	66.10	0	0.00	66.20	1	583	0.17%
2023/10/06	1	65.20	0	0.00	65.10	1	591	0.17%
2023/10/04	1	65.20	1	65.20	65.40	0	634	0.00%
2023/10/03	0	0.00	1	66.99	66.50	-1	633	-0.16%
2023/10/02	3	67.23	6	66.97	67.70	-3	633	-0.47%
2023/09/28	1	63.90	0	0.00	63.90	1	620	0.16%
2023/09/27	1	63.90	1	64.20	63.90	0	627	0.00%
2023/09/26	0	0.00	1	64.30	65.00	-1	634	-0.16%
2023/09/25	0	0.00	2	65.60	65.70	-2	649	-0.31%
2023/09/22	0	0.00	1	65.10	65.50	-1	666	-0.15%
2023/09/20	1	66.20	0	0.00	66.50	1	674	0.15%
2023/09/19	0	0.00	2	66.75	66.40	-2	687	-0.29%
2023/09/14	6	66.33	1	66.20	66.60	5	703	0.71%
2023/09/13	1	67.90	3	67.80	66.60	-2	718	-0.28%
2023/09/12	3	65.77	2	65.95	66.00	1	734	0.14%
2023/09/08	2	65.10	0	0.00	65.10	2	840	0.24%
2023/09/07	0	0.00	1	65.40	65.50	-1	867	-0.12%
2023/09/06	0.1	65.50	0	0.00	65.20	0.1	893	0.01%
2023/09/05	0.9	66.12	0	0.00	66.10	0.9	927	0.10%
2023/09/04	0	0.00	1.2	66.58	66.00	-1.2	934	-0.13%
2023/09/01	1	65.41	1	65.90	65.90	0	942	0.00%
2023/08/31	0	65.60	0	0.00	65.60	0	947	0.00%
2023/08/29	0	0.00	1	65.10	65.40	-1	956	-0.10%
2023/08/28	0	0.00	0.1	65.00	64.40	-0.1	955	-0.01%
2023/08/25	0	0.00	2	64.80	65.00	-2	958	-0.21%
2023/08/23	1	63.50	0	0.00	63.90	1	959	0.10%
2023/08/22	0	0.00	0.1	64.20	63.60	-0.1	966	-0.01%
2023/08/18	1	65.20	1	66.00	65.00	0	966	0.00%
2023/08/17	1.3	62.62	0	0.00	63.90	1.3	951	0.14%
2023/08/16	1	62.50	0	0.00	62.80	1	958	0.10%
2023/08/15	0.1	63.00	1	62.40	63.00	-1	959	-0.10%
2023/08/14	1	62.60	0	0.00	62.40	1	963	0.10%
2023/08/10	2	63.10	4	63.00	63.40	-2	958	-0.21%
2023/08/09	2	64.25	4	64.25	64.10	-2	943	-0.21%
2023/08/08	4	64.80	12	64.81	65.00	-8	933	-0.86%
2023/08/07	4	65.55	1	65.50	65.40	3	927	0.32%
2023/08/04	8	66.13	1	66.00	66.00	7	932	0.75%
2023/08/02	0	0.00	4	66.30	66.00	-4	930	-0.43%
2023/08/01	3	66.80	0	0.00	66.60	3	921	0.33%
2023/07/31	14	67.42	0	0.00	66.70	14	920	1.52%
2023/07/28	3.1	67.44	0	0.00	67.50	3.1	914	0.34%
2023/07/27	3.1	66.87	2	66.85	66.80	1.1	914	0.12%
2023/07/26	3	66.23	3	66.40	66.20	0	914	0.00%
2023/07/25	5.1	66.47	0	0.00	66.70	5.1	913	0.56%
2023/07/24	5	66.40	2	66.45	66.20	3	914	0.33%
2023/07/21	2.1	67.16	4	67.65	67.10	-1.9	923	-0.21%
2023/07/20	4	67.88	0	0.00	67.70	4	935	0.43%
2023/07/19	4	67.10	1	67.70	67.10	3	932	0.32%
2023/07/18	3	66.40	3	66.27	66.40	0	934	0.00%
2023/07/17	4	67.55	0	0.00	67.20	4	929	0.43%
2023/07/14	6	67.25	0	0.00	67.40	6	923	0.65%
2023/07/13	6.1	68.17	0	0.00	67.80	6.1	921	0.66%
2023/07/12	15	68.30	0	0.00	68.20	15	919	1.63%
2023/07/11	21.1	68.66	1	68.70	68.90	20.1	929	2.16%
2023/07/10	2	70.20	3	70.27	70.00	-1	904	-0.11%
2023/07/07	4.1	69.93	17	69.98	70.10	-13	909	-1.42%
2023/07/06	1	71.00	0	0.00	70.70	1	907	0.11%
2023/07/05	0	0.00	1.6	71.10	70.80	-1.6	910	-0.17%
2023/07/04	2.1	70.52	0	0.00	70.40	2.1	905	0.23%
2023/07/03	4.2	70.44	0	0.00	70.50	4.2	898	0.46%
2023/06/29	3.1	70.47	0	0.00	70.80	3.1	873	0.35%
2023/06/28	0.2	70.60	1	70.20	70.60	-0.8	876	-0.09%
2023/06/27	8	70.79	0	70.70	70.50	8	875	0.91%
2023/06/26	1.1	71.30	0	0.00	71.10	1.1	864	0.13%
2023/06/21	6	71.75	0	0.00	72.00	6	865	0.69%
2023/06/20	3.2	71.63	0	0.00	71.40	3.2	864	0.37%
2023/06/19	2	72.00	0	72.50	71.70	2	864	0.23%
2023/06/16	36	73.67	45.1	73.19	72.70	-9.1	853	-1.07%
2023/06/15	20.1	74.38	5	74.46	74.40	15.1	826	1.83%
2023/06/14	11.1	75.32	32.1	74.77	74.80	-21	794	-2.65%
2023/06/13	5	72.90	1	73.00	72.90	4	746	0.54%
2023/06/12	3	72.77	0	0.00	72.00	3	729	0.41%
2023/06/09	10	72.16	10.1	73.61	73.50	-0.1	714	-0.01%
2023/06/08	2	71.50	0	0.00	71.30	2	696	0.29%
2023/06/06	3	71.67	0	0.00	71.20	3	730	0.41%
2023/06/01	0	0.00	7	71.76	72.00	-7	804	-0.87%
2023/05/31	7	72.26	3	72.40	72.20	4	813	0.49%
2023/05/30	0	71.60	7	71.90	72.00	-7	820	-0.85%
2023/05/29	2	70.80	0	0.00	71.40	2	831	0.24%
2023/05/26	3	70.93	0	0.00	70.60	3	844	0.36%
2023/05/25	0	71.90	0	0.00	71.50	0	845	0.00%
2023/05/24	0.1	72.42	1.6	72.55	72.30	-1.5	852	-0.18%
2023/05/23	0.1	72.80	0	0.00	72.40	0.1	874	0.01%
2023/05/22	0	0.00	2.2	72.46	72.40	-2.2	882	-0.24%
2023/05/19	0	71.80	3	71.47	71.30	-3	876	-0.34%
2023/05/18	1	71.30	0	0.00	71.30	1	879	0.12%
2023/05/17	0	0.00	2	71.60	71.60	-2	885	-0.23%
2023/05/15	2	69.01	0	69.10	69.40	2	889	0.23%
2023/05/12	0	0.00	15	70.27	69.70	-15	895	-1.68%
2023/05/11	0	0.00	15	70.27	69.90	-15	905	-1.66%
2023/05/10	8	71.34	0	0.00	71.20	8	915	0.87%
2023/05/09	7.1	70.41	1	70.00	70.00	6.1	920	0.66%
2023/05/05	1.1	70.22	0	0.00	70.30	1.1	959	0.11%
2023/05/04	3.1	69.98	0	71.50	70.30	3.1	977	0.32%
2023/05/03	1	70.40	1	70.30	70.30	0	1,002	0.00%
2023/05/02	5	70.82	0	0.00	71.00	5	1,024	0.49%
2023/04/28	1	69.70	0	0.00	70.50	1	1,078	0.09%
2023/04/27	3	69.37	0	0.00	69.20	3	1,077	0.28%
2023/04/26	2	68.00	3	68.10	68.80	-1	1,079	-0.09%
2023/04/25	14.1	70.67	10	69.70	69.00	4.1	1,073	0.38%
2023/04/24	2	70.75	1	70.80	70.60	1	1,064	0.09%
2023/04/21	0.2	70.93	18	71.09	70.60	-17.9	1,066	-1.67%
2023/04/20	10	73.00	1	72.70	72.00	9	1,072	0.84%
2023/04/19	0	0.00	5.1	73.32	73.40	-5.1	1,078	-0.48%
2023/04/18	0	0.00	2	73.30	73.30	-2	1,094	-0.18%
2023/04/17	0	0.00	1	73.80	73.70	-1	1,137	-0.09%
2023/04/14	9	74.02	6.1	74.12	74.10	2.9	1,190	0.24%
2023/04/13	1.1	72.66	1	72.70	72.60	0.1	1,217	0.01%
2023/04/12	2.2	73.06	5.2	73.00	73.20	-3	1,243	-0.24%
2023/04/11	0.1	73.07	0	0.00	72.80	0.1	1,280	0.01%
2023/04/10	3	73.00	3	73.10	73.00	0	1,290	0.00%
2023/04/07	0.2	72.10	0	0.00	72.20	0.2	1,281	0.02%
2023/04/06	0	71.70	2	71.60	71.90	-2	1,280	-0.16%
2023/03/31	2	71.90	1	71.90	71.90	1	1,288	0.08%
2023/03/30	3	72.10	0	0.00	72.10	3	1,292	0.23%
2023/03/29	3	72.00	4	72.20	72.30	-1	1,300	-0.08%
2023/03/28	1.1	71.52	1	71.80	71.20	0.1	1,316	0.01%
2023/03/27	4	72.50	1	72.40	72.20	3	1,320	0.23%
2023/03/24	0	73.50	0	0.00	73.00	0	1,350	0.00%
2023/03/23	3.1	72.64	0	0.00	72.70	3.1	1,349	0.23%
2023/03/22	0.1	72.10	0	72.30	72.20	0	1,364	0.00%
2023/03/21	2.1	71.23	0	0.00	71.10	2.1	1,405	0.15%
2023/03/17	2.1	70.71	1	71.20	70.80	1.1	1,475	0.07%
2023/03/16	6.1	70.81	0	0.00	70.30	6.1	1,477	0.41%
2023/03/15	1	71.70	0	0.00	71.70	1	1,470	0.07%
2023/03/14	0.2	72.10	0.1	72.40	72.00	0.2	1,486	0.01%
2023/03/13	3	72.53	1	73.00	72.80	2	1,495	0.13%
2023/03/10	3	73.77	11	74.71	73.20	-8	1,505	-0.53%
2023/03/09	9	74.59	3	74.27	74.00	6	1,507	0.40%
2023/03/08	7.1	75.28	13	75.15	75.40	-6	1,513	-0.39%
2023/03/07	1	73.50	3	73.47	73.50	-2	1,513	-0.13%
2023/03/06	1	72.80	0	0.00	72.80	1	1,524	0.07%
2023/03/02	2	71.25	1	71.10	71.10	1	1,545	0.06%
2023/03/01	5	71.70	1	71.90	71.70	4	1,542	0.26%
2023/02/24	0.1	72.90	10	73.14	72.40	-9.9	1,546	-0.64%
2023/02/23	3.1	72.81	2	73.20	72.80	1.1	1,549	0.07%
2023/02/22	2	72.70	1	72.60	72.50	1	1,573	0.06%
2023/02/21	0	0.00	2	74.70	73.70	-2	1,575	-0.13%
2023/02/20	0	0.00	2.1	73.63	73.50	-2.1	1,573	-0.13%
2023/02/17	1	72.70	2	73.20	72.60	-1	1,605	-0.06%
2023/02/16	1	72.00	0	0.00	72.60	1	1,670	0.06%
2023/02/15	1	71.90	3	72.50	72.20	-2	1,781	-0.11%
2023/02/14	6.1	71.79	0	0.00	71.60	6.1	1,841	0.33%
2023/02/13	4	71.85	1	72.10	71.90	3	1,864	0.16%
2023/02/09	1	73.60	2	73.40	72.90	-1	1,908	-0.05%
2023/02/08	1	72.00	1.5	72.33	72.40	-0.5	1,903	-0.03%
2023/02/07	3	72.47	0	0.00	72.40	3	1,897	0.16%
2023/02/03	2	74.10	3	73.93	73.70	-1	1,917	-0.05%
2023/02/02	2	72.90	5	73.04	73.40	-3	1,902	-0.16%
2023/02/01	0	0.00	2	73.10	73.00	-2	1,924	-0.10%
2023/01/31	0	0.00	2.2	72.12	72.00	-2.2	1,916	-0.11%
2023/01/30	4	71.90	5.4	72.02	71.60	-1.4	1,917	-0.07%
2023/01/17	0.1	68.39	0	0.00	68.30	0.1	1,910	0.01%
2023/01/16	1	68.00	1	68.20	68.40	0	1,944	0.00%
2023/01/13	0.1	68.15	1	68.30	68.30	-0.9	2,011	-0.04%
2023/01/12	7.1	67.65	0	0.00	67.50	7.1	2,078	0.34%
2023/01/10	0	0.00	0.2	67.94	67.80	-0.2	2,175	-0.01%
2023/01/09	1.1	67.51	0	0.00	67.60	1.1	2,221	0.05%
2023/01/06	0	67.00	0	0.00	67.00	0	2,226	0.00%
2023/01/05	3	66.17	1	68.10	66.30	2	2,256	0.09%
2023/01/04	4.2	66.55	1	65.30	65.70	3.2	2,250	0.14%
2023/01/03	1	65.70	0	0.00	67.00	1	2,251	0.04%
2022/12/30	5.2	67.30	0	0.00	67.00	5.2	2,274	0.23%
2022/12/29	5	66.86	0	0.00	66.80	5	2,311	0.22%
2022/12/28	4.3	69.62	1	69.50	69.10	3.3	2,325	0.14%
2022/12/23	0	0.00	12	69.50	70.40	-12	2,535	-0.47%
2022/12/22	2	70.30	8	71.60	70.80	-6	2,615	-0.23%
2022/12/21	4.1	70.67	1	70.10	70.00	3.1	2,716	0.11%
2022/12/20	7	71.64	1	71.80	70.50	6	2,824	0.21%
2022/12/19	5	72.76	0	73.00	72.70	5	2,875	0.17%
2022/12/16	7	74.46	0	0.00	73.40	7	2,918	0.24%
2022/12/15	0	0.00	1	76.40	76.10	-1	2,919	-0.03%
2022/12/14	5	76.20	1	76.30	76.30	4	2,938	0.14%
2022/12/13	1	76.80	4.2	77.38	76.20	-3.2	2,997	-0.11%
2022/12/12	0	0.00	32	76.35	77.20	-32	3,025	-1.06%
2022/12/09	2.1	74.08	1	75.20	74.10	1.1	3,037	0.04%
2022/12/08	0.1	73.80	10	74.00	74.10	-10	3,216	-0.31%
2022/12/07	2	72.75	5	73.00	72.60	-3	3,444	-0.09%
2022/12/06	2	73.80	20.2	74.11	73.60	-18.2	3,546	-0.51%
2022/12/05	9	75.98	3	76.13	75.50	6	3,605	0.17%
2022/12/02	6.1	75.74	1.1	76.25	75.80	5	3,686	0.14%
2022/12/01	17	75.35	1	74.80	75.00	16	3,694	0.43%
2022/11/30	17	75.25	6.1	75.46	75.00	10.9	3,685	0.30%
2022/11/29	1	75.30	3	74.63	75.30	-2	3,713	-0.05%
2022/11/28	4.1	73.55	1.1	73.33	73.40	3	3,765	0.08%
2022/11/25	4.2	72.78	8	73.05	72.60	-3.8	3,804	-0.10%
2022/11/24	3.1	72.94	2	73.00	72.80	1.1	3,860	0.03%
2022/11/23	6.2	71.93	0	0.00	72.20	6.2	3,982	0.15%
2022/11/22	2	71.05	0	0.00	71.50	2	4,188	0.05%
2022/11/21	2	71.80	0	0.00	71.50	2	4,266	0.05%
2022/11/18	8	72.46	0	0.00	71.70	8	4,257	0.19%
2022/11/17	3	72.50	2	71.80	72.20	1	4,239	0.02%
2022/11/16	2.1	72.29	8	71.64	71.50	-5.9	4,242	-0.14%
2022/11/15	7	72.56	1	71.70	72.10	6	4,247	0.14%
2022/11/14	2.1	70.98	10	72.60	73.10	-7.9	4,220	-0.19%
2022/11/11	10.6	72.73	16	72.18	71.50	-5.5	4,185	-0.13%
2022/11/10	18	76.58	3	77.57	74.60	15	4,083	0.37%
2022/11/09	11	77.77	5	77.84	77.60	6	4,021	0.15%
2022/11/08	7	77.26	3	78.23	76.00	4	4,008	0.10%
2022/11/04	2	75.30	3	75.63	75.70	-1	4,017	-0.02%
2022/11/03	2	75.41	2	76.00	76.00	0	4,018	0.00%
2022/11/02	2	76.00	2	76.30	76.10	0	4,029	0.00%
2022/11/01	0	0.00	4	75.55	76.50	-4	4,059	-0.10%
2022/10/31	2	74.40	2	74.90	74.80	0	4,049	0.00%
2022/10/28	6	75.57	0	0.00	73.50	6	4,073	0.15%
2022/10/27	4	76.20	3	76.63	77.50	1	4,062	0.02%
2022/10/26	1	74.80	0	0.00	75.70	1	4,110	0.02%
2022/10/25	3	75.97	7	76.60	75.90	-4	4,158	-0.10%
2022/10/24	3	75.03	5	75.50	74.80	-2	4,229	-0.05%
2022/10/21	4	73.70	2	73.80	74.00	2	4,204	0.05%
2022/10/20	2	72.30	23	71.97	72.10	-21	4,139	-0.51%
2022/10/19	9	76.03	0	0.00	74.60	9	4,066	0.22%
2022/10/18	15	76.89	17	76.61	76.90	-2	4,015	-0.05%
2022/10/17	2	77.00	0	0.00	77.80	2	4,016	0.05%
2022/10/14	1.1	82.75	3	82.43	81.50	-1.9	3,965	-0.05%
2022/10/13	2	79.85	19.1	80.50	79.40	-17.1	3,979	-0.43%
2022/10/12	1	84.50	8.6	83.53	84.20	-7.6	3,953	-0.19%
2022/10/11	7	85.00	8	83.89	83.70	-1	3,950	-0.03%
2022/10/07	7	87.49	27.1	87.36	87.30	-20.1	3,930	-0.51%
2022/10/06	7	91.04	7	91.86	90.50	0	3,886	0.00%
2022/10/05	4	92.88	6	93.50	92.20	-2	3,857	-0.05%
2022/10/04	11	92.73	15	92.90	92.40	-4	3,826	-0.11%
2022/10/03	8	90.99	3	91.57	90.60	5	3,793	0.13%
2022/09/30	10	88.04	13	88.18	91.50	-3	3,754	-0.08%
2022/09/29	6	91.13	10	92.45	91.20	-4	3,650	-0.11%
2022/09/28	21	93.26	25	92.12	90.20	-4	3,571	-0.11%
2022/09/27	10	92.06	21	92.09	93.50	-11	3,465	-0.32%
2022/09/26	3	89.97	0	0.00	88.20	3	3,349	0.09%
2022/09/23	8	92.11	3.1	91.60	91.50	4.9	3,295	0.15%
2022/09/22	2	93.65	9	93.07	94.00	-7	3,260	-0.21%
2022/09/21	3.1	92.76	0	0.00	92.70	3.1	3,239	0.10%
2022/09/20	21.1	94.46	26	94.53	93.70	-5	3,213	-0.15%
2022/09/19	13	92.64	18	93.78	92.90	-5	3,153	-0.16%
2022/09/16	12.4	93.89	2	94.30	92.50	10.4	3,086	0.34%
2022/09/15	25	95.85	38.1	94.67	93.80	-13.1	3,022	-0.43%
2022/09/14	60	94.88	55.3	93.87	95.00	4.7	2,843	0.16%
2022/09/13	18	91.93	41	92.15	92.10	-23	2,618	-0.88%
2022/09/12	14	89.74	6	90.07	90.30	8	2,510	0.32%
2022/09/08	18	88.99	19	88.77	89.50	-1	2,434	-0.04%
2022/09/07	5	85.38	1	83.60	85.60	4	2,340	0.17%
2022/09/06	1	85.40	0	0.00	84.40	1	2,307	0.04%
2022/09/05	6	84.28	11	84.89	84.10	-5	2,287	-0.22%
2022/09/02	19	88.71	10	89.10	87.60	9	2,233	0.40%
2022/09/01	9	87.62	5	88.14	88.10	4	2,120	0.19%
2022/08/31	23	87.28	2	87.25	87.80	21	2,064	1.02%
2022/08/30	12.1	87.82	9.3	88.85	87.20	2.8	1,991	0.14%
2022/08/29	22.1	86.77	59	85.62	88.00	-36.9	1,842	-2.00%
2022/08/26	2	84.60	19	85.08	86.10	-17	1,628	-1.04%
2022/08/25	26	78.78	2	78.60	78.30	24	1,532	1.57%
2022/08/24	2.1	77.31	3	78.23	77.30	-0.9	1,525	-0.06%
2022/08/23	2	75.85	0.1	76.90	76.80	2	1,515	0.13%
2022/08/22	5	77.06	1	76.70	75.50	4	1,508	0.27%
2022/08/19	10	79.68	24	79.37	79.40	-14	1,487	-0.94%
2022/08/18	0	0.00	9	78.23	79.90	-9	1,474	-0.61%
2022/08/17	5.4	76.97	6	77.68	77.20	-0.6	1,445	-0.04%
2022/08/16	2	77.35	9	77.39	77.30	-7	1,434	-0.49%
2022/08/15	10	77.15	2	76.90	76.60	8	1,428	0.56%
2022/08/12	5	76.96	0	0.00	76.30	5	1,423	0.35%
2022/08/11	6	77.60	0	0.00	77.60	6	1,384	0.43%
2022/08/10	4	78.13	2	77.55	77.50	2	1,373	0.15%
2022/08/09	1	78.80	0	0.00	78.50	1	1,372	0.07%
2022/08/08	1	77.20	6	78.80	77.60	-5	1,358	-0.37%
2022/08/05	2	79.50	6	79.63	80.20	-4	1,330	-0.30%
2022/08/04	3	80.00	3	79.17	80.00	0	1,320	0.00%
2022/08/03	0	0.00	3.1	82.10	82.20	-3.1	1,284	-0.24%
2022/08/02	1	82.00	2	81.50	82.00	-1	1,265	-0.08%
2022/08/01	8	82.04	6	81.88	80.80	2	1,202	0.17%
2022/07/29	6	78.25	4.1	78.41	81.40	1.9	1,127	0.17%
2022/07/27	1	75.00	4	73.70	75.10	-3	996	-0.30%
2022/07/22	10	75.42	1	76.30	74.10	9	968	0.93%
2022/07/21	12	75.67	1	74.80	74.70	11	925	1.19%
2022/07/20	9	75.49	6	76.20	76.00	3	910	0.33%
2022/07/19	9	75.61	1	74.60	74.60	8	882	0.91%
2022/07/18	9	74.09	3	74.83	75.20	6	856	0.70%
2022/07/15	11	71.34	5	72.10	73.90	6	821	0.73%
2022/07/14	3	67.93	3	69.50	70.10	0	779	0.00%
2022/07/13	7	68.40	1	67.90	68.00	6	759	0.79%
2022/07/12	3	65.87	2	66.35	68.20	1	726	0.14%
2022/07/11	2	65.90	5	66.26	66.80	-3	698	-0.43%
2022/07/08	1	62.00	1	61.50	62.40	0	675	0.00%
2022/07/07	2	58.00	7	59.93	59.90	-5	672	-0.74%
2022/07/06	3	58.20	3	58.63	58.60	0	678	0.00%
2022/07/05	5	58.50	1	60.20	59.10	4	682	0.59%
2022/07/04	3.1	59.53	5	60.32	59.10	-1.9	695	-0.28%
2022/07/01	2	60.45	3	60.23	59.90	-1	693	-0.14%
2022/06/30	4	60.83	2	61.10	61.20	2	672	0.30%
2022/06/29	4	63.55	0	0.00	63.30	4	657	0.61%
2022/06/28	1	66.30	1	66.20	66.20	0	655	0.00%
2022/06/27	3	66.90	0	0.00	67.20	3	661	0.45%
2022/06/24	1	67.30	4	67.00	66.40	-3	652	-0.46%
2022/06/23	1	66.80	1	65.60	66.50	0	643	0.00%
2022/06/22	6	68.08	0	0.00	67.20	6	630	0.95%
2022/06/21	2	68.95	2	69.45	69.30	0	623	0.00%
2022/06/20	0	0.00	1	71.20	69.10	-1	615	-0.16%
2022/06/17	1	71.80	0	0.00	71.80	1	608	0.16%
2022/06/16	1	73.20	0	0.00	73.20	1	605	0.17%
2022/06/14	4	73.00	0	0.00	73.70	4	604	0.66%
2022/06/13	3.1	73.99	0.1	74.60	73.90	3	602	0.49%
2022/06/01	0	0.00	1	75.40	75.30	-1	645	-0.16%
2022/05/31	1	75.20	1	75.00	75.40	0	652	0.00%
2022/05/30	1	75.20	1	74.70	75.00	0	645	0.00%
2022/05/27	2	73.95	3	73.83	73.30	-1	635	-0.16%
2022/05/26	7	73.24	1	73.60	72.90	6	629	0.95%
2022/05/25	0	0.00	5	73.60	73.70	-5	629	-0.79%
2022/05/23	6	73.08	0	0.00	73.20	6	629	0.95%
2022/05/20	0	0.00	5	73.20	73.50	-5	630	-0.79%
2022/05/18	1	72.00	0	0.00	71.50	1	617	0.16%
2022/05/17	1	69.40	0	0.00	71.10	1	606	0.16%
2022/05/16	6	69.27	8	69.39	69.10	-2	599	-0.33%
2022/05/12	2	70.65	0	0.00	69.90	2	591	0.34%
2022/05/11	1	73.40	0	0.00	73.00	1	586	0.17%
2022/05/10	2	72.25	0	0.00	72.50	2	590	0.34%
2022/05/06	0	0.00	1	74.70	75.00	-1	591	-0.17%
2022/05/05	1	75.70	1	75.70	75.80	0	599	0.00%
2022/05/04	2	75.50	1	75.00	74.80	1	601	0.17%
2022/05/03	1	75.00	0	0.00	75.50	1	615	0.16%
2022/04/29	0	0.00	1	75.60	75.60	-1	640	-0.16%
2022/04/28	1	74.60	1	75.30	75.30	0	666	0.00%
2022/04/27	0	0.00	2	74.40	74.20	-2	681	-0.29%
2022/04/25	0	0.00	3	75.30	75.20	-3	679	-0.44%
2022/04/22	2	77.85	0	0.00	78.00	2	683	0.29%
2022/04/21	0	0.00	5.1	79.26	78.60	-5.1	692	-0.74%
2022/04/15	0	0.00	0	78.50	78.20	0	700	0.00%
2022/04/14	0	0.00	3	78.61	79.30	-3	707	-0.43%
2022/04/13	3	77.90	0	0.00	78.20	3	726	0.41%
2022/04/12	1.1	78.18	1	76.60	76.80	0.1	730	0.01%
2022/04/11	0	78.90	0.2	78.80	78.50	-0.2	720	-0.03%
2022/04/07	0	0.00	1	80.00	79.10	-1	699	-0.14%
2022/04/01	1	80.80	0	0.00	81.30	1	700	0.14%
2022/03/31	1	81.30	0	0.00	81.50	1	701	0.15%
2022/03/30	7	80.49	1	80.90	80.40	6	698	0.86%
2022/03/23	1	79.10	0	0.00	79.30	1	695	0.14%
2022/03/22	0	77.60	1	77.30	78.70	-1	696	-0.14%
2022/03/21	4	77.08	0	0.00	77.50	4	693	0.58%
2022/03/16	0	0.00	1	75.00	75.10	-1	696	-0.14%
2022/03/15	1	74.80	0	0.00	74.80	1	699	0.14%
2022/03/11	1	77.19	0	0.00	76.80	1	706	0.14%
2022/03/09	0.1	75.20	0	0.00	75.50	0.1	703	0.01%
2022/03/08	2	74.70	2	72.60	73.00	0	709	0.00%
2022/03/07	3	76.60	0	0.00	76.60	3	683	0.44%
2022/03/04	2	79.00	0	0.00	78.80	2	667	0.30%
2022/02/25	0	0.00	3	79.47	79.30	-3	703	-0.43%
2022/02/24	7	79.69	1	80.20	79.30	6	710	0.84%
2022/02/23	1	81.00	0	0.00	80.80	1	709	0.14%
2022/02/22	2	80.70	0	0.00	80.80	2	715	0.28%
2022/02/18	2	81.30	0	0.00	81.40	2	719	0.28%
2022/02/17	4	82.15	0	0.00	81.90	4	722	0.55%
2022/02/16	2	82.00	0	0.00	82.30	2	732	0.27%
2022/02/15	1	81.50	4	81.50	81.40	-3	741	-0.40%
2022/02/14	5.1	81.20	0	0.00	81.40	5.1	751	0.67%
2022/02/11	3	82.93	0	0.00	82.30	3	764	0.39%
2022/02/10	1.1	83.44	0	0.00	83.30	1.1	759	0.14%
2022/02/09	2	83.20	0	0.00	84.40	2	759	0.26%
2022/02/08	1	83.00	0	0.00	83.10	1	757	0.13%
2022/02/07	2	81.95	0	0.00	83.10	2	774	0.26%
2022/01/26	0	82.50	0	0.00	82.40	0	778	0.01%
2022/01/25	5.2	81.91	3	81.83	81.80	2.2	801	0.27%
2022/01/24	5.1	81.90	0	82.50	83.20	5	796	0.63%
2022/01/21	9.6	84.19	1	84.30	83.80	8.6	773	1.12%
2022/01/20	11	85.78	0	0.00	85.90	11	750	1.47%
2022/01/19	5.1	86.86	0	0.00	86.60	5.1	744	0.68%
2022/01/18	14	88.38	0	0.00	87.50	14	766	1.83%
2022/01/17	0	0.00	2	86.50	88.50	-2	762	-0.26%
2022/01/13	1	88.00	0	0.00	88.10	1	749	0.13%
2022/01/11	3.1	88.40	0	0.00	88.50	3.1	748	0.41%
2022/01/10	6.1	88.87	0	0.00	89.40	6.1	744	0.81%
2022/01/07	0.3	90.27	0	0.00	90.00	0.3	729	0.04%
2022/01/06	2	93.15	4	92.98	91.50	-2	725	-0.28%
2022/01/05	0	0.00	2	91.65	91.50	-2	697	-0.29%
2022/01/03	2	90.30	1	90.30	90.60	1	692	0.14%
2021/12/29	2	90.80	0	0.00	90.60	2	691	0.29%
2021/12/24	5	90.50	0	0.00	90.80	5	706	0.71%
2021/12/23	0	0.00	0.1	91.90	90.90	-0.1	707	-0.01%
2021/12/22	1.1	91.26	0	0.00	91.00	1.1	727	0.16%
2021/12/21	1	91.60	2	91.45	91.60	-1	730	-0.14%
2021/12/20	1	89.93	0	0.00	89.90	1	727	0.14%
2021/12/17	5	90.00	0	0.00	90.30	5	729	0.68%
2021/12/16	3	90.00	0	0.00	90.10	3	725	0.41%
2021/12/15	4	90.05	0	0.00	90.20	4	728	0.55%
2021/12/09	1	90.60	2	90.45	90.50	-1	720	-0.14%
2021/12/08	0	0.00	1	91.50	91.10	-1	720	-0.14%
2021/12/07	1	90.00	1.2	90.78	90.90	-0.2	750	-0.03%
2021/12/02	1.1	90.71	1	90.50	90.90	0.1	764	0.01%
2021/11/29	5	89.86	0	0.00	90.00	5	769	0.65%
2021/11/26	3	90.84	1	90.90	91.00	2	763	0.26%
2021/11/25	3.1	91.84	0	0.00	91.40	3.1	758	0.41%
2021/11/24	5	92.40	0	0.00	92.20	5	749	0.67%
2021/11/23	1.2	93.97	0	0.00	93.30	1.2	737	0.16%
2021/11/22	3.2	94.53	2	95.15	94.90	1.2	734	0.16%
2021/11/19	1	94.00	3	94.50	94.00	-2	732	-0.27%
2021/11/18	1	93.80	3	94.20	94.00	-2	729	-0.27%
2021/11/17	0.4	94.20	22	94.04	94.50	-21.6	729	-2.96%
2021/11/16	2	93.90	0	0.00	93.40	2	731	0.27%
2021/11/15	4	94.48	6	94.10	94.10	-2	735	-0.27%
2021/11/12	5.1	93.94	0	0.00	93.90	5.1	735	0.69%
2021/11/11	0	0.00	1	95.00	95.00	-1	735	-0.14%
2021/11/10	5	93.98	0	0.00	94.30	5	731	0.68%
2021/11/09	1	95.60	1	95.70	95.90	0	729	0.00%
2021/11/08	1	96.00	0.1	97.40	95.70	0.9	734	0.13%
2021/11/05	10	97.40	1	97.30	97.60	9	737	1.22%
2021/11/04	14	98.45	1	98.70	98.40	13	774	1.68%
2021/11/02	1	96.50	8	96.80	96.70	-7	751	-0.93%
2021/11/01	3	95.20	2	94.95	95.30	1	739	0.14%
2021/10/29	1	93.50	1	93.80	93.70	0	731	0.00%
2021/10/28	2	94.20	1	94.10	94.30	1	739	0.14%
2021/10/27	6	93.95	10	94.30	94.30	-4	745	-0.54%
2021/10/26	0	0.00	1	94.00	94.70	-1	744	-0.13%
2021/10/22	1	90.30	1	90.10	90.80	0	744	0.00%
2021/10/21	4	91.88	1	92.60	91.20	3	765	0.39%
2021/10/20	0.1	92.00	0	0.00	91.80	0.1	775	0.01%
2021/10/19	2	91.40	1	90.60	91.30	1	777	0.13%
2021/10/18	2	90.15	0	0.00	89.60	2	788	0.25%
2021/10/15	0	0.00	1	90.80	90.90	-1	877	-0.11%
2021/10/14	1	89.50	0	0.00	90.00	1	886	0.11%
2021/10/07	0	0.00	3	89.33	89.40	-3	936	-0.32%
2021/10/06	2.2	88.50	0	0.00	88.10	2.2	957	0.23%
2021/10/05	5	88.60	0	0.00	89.10	5	1,003	0.50%
2021/10/04	0	0.00	2	88.60	86.90	-2	1,020	-0.20%
2021/10/01	5	88.82	0	0.00	88.50	5	1,041	0.48%
2021/09/30	0	0.00	2	90.00	91.00	-2	1,068	-0.19%
2021/09/29	6.2	89.15	0	0.00	89.10	6.2	1,067	0.58%
2021/09/28	7	92.37	0	0.00	91.80	7	1,064	0.66%
2021/09/24	1	92.50	1	94.20	93.00	0	1,088	0.00%
2021/09/23	3	93.87	0	0.00	93.30	3	1,120	0.27%
2021/09/22	0.1	93.70	0	0.00	93.20	0.1	1,164	0.00%
2021/09/17	0	0.00	1	96.70	96.30	-1	1,221	-0.08%
2021/09/15	0	0.00	5	96.82	97.00	-5	1,468	-0.34%
2021/09/14	0	0.00	2	96.20	96.50	-2	1,578	-0.13%
2021/09/13	3	95.40	4	95.53	95.20	-1	1,614	-0.06%
2021/09/10	6	96.55	8	96.94	96.10	-2	1,640	-0.12%
2021/09/09	1	91.13	1	91.80	92.10	0	1,621	0.00%
2021/09/08	7.1	92.23	0	0.00	92.00	7.1	1,622	0.44%
2021/09/07	2.1	95.29	0	0.00	94.90	2.1	1,618	0.13%
2021/09/06	2	97.25	2	96.50	96.40	0	1,637	0.00%
2021/09/03	1	95.60	1	96.50	96.50	0	1,678	0.00%
2021/09/02	3	95.47	3	95.97	96.00	0	1,750	0.00%
2021/09/01	8.1	95.72	4	95.93	95.90	4.1	1,753	0.23%
2021/08/31	1	94.00	1	95.00	95.80	0	1,755	0.00%
2021/08/30	0	0.00	2	95.10	94.90	-2	1,756	-0.11%
2021/08/27	1	94.20	0	0.00	95.00	1	1,762	0.06%
2021/08/26	2	94.75	0	0.00	94.60	2	1,764	0.11%
2021/08/25	0	0.00	3	96.10	96.80	-3	1,766	-0.17%
2021/08/24	6	94.00	0	0.00	93.80	6	1,760	0.34%
2021/08/20	0.1	91.90	1	92.00	92.20	-0.9	1,777	-0.05%
2021/08/18	0	0.00	4	94.35	94.50	-4	1,785	-0.22%
2021/08/17	1.1	92.59	1	92.10	92.10	0.1	1,798	0.01%
2021/08/16	2	93.45	2	93.25	92.50	0	1,795	0.00%
2021/08/13	1	96.00	5	96.10	95.50	-4	1,795	-0.22%
2021/08/12	0	0.00	1	94.70	94.70	-1	1,791	-0.06%
2021/08/11	2	94.25	6	93.57	94.00	-4	1,801	-0.22%
2021/08/10	10	94.46	98	94.07	94.50	-88	1,809	-4.86%
2021/08/09	22	97.91	0	0.00	97.00	22	1,807	1.22%
2021/08/06	13	99.23	3	99.20	99.00	10	1,833	0.55%
2021/08/05	14	99.36	6.1	100.03	99.60	7.9	1,875	0.42%
2021/08/04	1	97.40	0	0.00	97.70	1	1,927	0.05%
2021/08/02	14	97.76	0	0.00	98.20	14	1,986	0.70%
2021/07/30	6	98.45	0	0.00	97.30	6	2,001	0.30%
2021/07/29	5	97.66	2	98.40	97.60	3	2,012	0.15%
2021/07/28	1.1	95.21	3	96.00	97.10	-1.9	2,014	-0.09%
2021/07/27	2.2	99.37	4	100.38	98.60	-1.8	2,051	-0.09%
2021/07/26	5	100.40	0.1	101.00	100.50	4.9	2,064	0.24%
2021/07/23	5	101.50	1	103.00	101.00	4	2,068	0.19%
2021/07/22	22	102.91	3.1	102.35	102.00	18.9	2,081	0.91%
2021/07/21	22	104.27	4	103.63	103.50	18	2,089	0.86%
2021/07/20	15	100.19	2	100.25	100.00	13	2,023	0.64%
2021/07/19	0	102.00	0	0.00	101.50	0	2,054	0.00%
2021/07/14	3	102.83	0	0.00	101.00	3	2,157	0.14%
2021/07/13	2.1	104.76	3	105.00	103.50	-0.9	2,182	-0.04%
2021/07/12	6.1	104.89	3	103.83	103.50	3.1	2,171	0.14%
2021/07/09	3	108.50	1	109.50	108.00	2	2,140	0.09%
2021/07/08	1	110.00	3	111.00	110.50	-2	2,157	-0.09%
2021/07/07	0	0.00	6.1	110.73	110.50	-6.1	2,157	-0.28%
2021/07/06	1	107.00	0	0.00	107.50	1	2,191	0.05%
2021/07/05	2	108.50	3	108.83	108.50	-1	2,221	-0.05%
2021/07/02	1	106.50	9	105.33	107.00	-8	2,226	-0.36%
2021/07/01	1	106.49	5	105.00	105.00	-4	2,250	-0.18%
2021/06/30	7	108.36	2	108.25	107.50	5	2,271	0.22%
2021/06/29	3	110.83	2	111.50	111.00	1	2,284	0.04%
2021/06/28	6	112.33	4	112.00	114.00	2	2,256	0.09%
2021/06/25	11.4	112.98	13	113.50	112.00	-1.6	2,233	-0.07%
2021/06/24	12	108.67	11	109.95	110.00	1	2,135	0.05%
2021/06/23	7	107.14	14.1	107.18	109.00	-7.1	2,046	-0.35%
2021/06/22	1	102.00	3	101.83	100.50	-2	1,992	-0.10%
2021/06/21	0	0.00	9	98.51	100.50	-9	2,005	-0.45%
2021/06/18	2	98.15	1	98.10	98.90	1	2,029	0.05%
2021/06/15	2	97.65	2.1	96.13	96.80	-0.1	2,124	0.00%
2021/06/11	6	98.50	1	97.20	98.20	5	2,107	0.24%
2021/06/10	4	98.43	14	97.88	99.10	-10	2,063	-0.48%
2021/06/09	7	95.30	3	94.20	94.00	4	1,993	0.20%
2021/06/07	0	0.00	0	93.30	93.30	0	2,019	0.00%
2021/06/01	1	94.60	0	0.00	94.70	1	2,151	0.05%
2021/05/31	3	94.83	0	0.00	93.90	3	2,165	0.14%
2021/05/25	7	95.29	5	93.40	92.50	2	2,245	0.09%
2021/05/24	1	91.60	0	0.00	91.50	1	2,246	0.04%
2021/05/21	2	91.35	1	90.90	91.60	1	2,271	0.04%
2021/05/20	0	0.00	1	88.70	89.00	-1	2,331	-0.04%
2021/05/18	3	86.77	1	88.30	88.10	2	2,389	0.08%
2021/05/17	2.2	81.08	2	82.86	82.80	0.2	2,421	0.01%
2021/05/14	3.2	87.79	5	88.00	87.00	-1.8	2,456	-0.07%
2021/05/13	3	86.70	123	84.24	88.00	-120	2,511	-4.78%	大賣/鉅額交易
2021/05/12	6.2	90.11	1	87.30	89.00	5.2	2,567	0.20%
2021/05/11	1.1	96.73	4	95.20	93.30	-2.9	2,528	-0.11%
2021/05/10	3	99.87	0	0.00	99.30	3	2,521	0.12%
2021/05/07	1.1	100.09	7	99.49	100.50	-5.9	2,587	-0.23%
2021/05/06	4.1	97.10	4	97.53	97.30	0.1	2,692	0.00%
2021/05/05	2	98.80	5	97.38	96.60	-3	2,989	-0.10%
2021/05/04	11	96.58	0	0.00	97.60	11	3,064	0.36%
2021/05/03	4	100.63	6	101.50	100.50	-2	3,043	-0.07%
2021/04/29	1	102.52	2	103.50	103.50	-1	3,042	-0.03%
2021/04/28	8	102.75	1.3	103.88	102.50	6.7	3,081	0.22%
2021/04/27	5	103.00	0	0.00	103.50	5	3,126	0.16%
2021/04/26	5	103.20	2	104.00	104.00	3	3,145	0.10%
2021/04/23	9	103.61	6.2	104.18	104.00	2.8	3,172	0.09%
2021/04/22	25.3	105.88	1	107.50	105.00	24.3	3,236	0.75%
2021/04/21	11	107.86	1	108.50	108.50	10	3,363	0.30%
2021/04/20	9	108.45	4	108.75	110.50	5	3,374	0.15%
2021/04/19	18	108.64	4.1	109.25	109.00	13.9	3,434	0.41%
2021/04/16	5	111.30	6	111.58	110.50	-1	3,454	-0.03%
2021/04/15	4	112.13	1	113.50	111.50	3	3,599	0.08%
2021/04/14	2	111.50	7	110.50	112.50	-5	3,689	-0.14%
2021/04/13	5.1	112.09	4	112.38	112.50	1.1	3,914	0.03%
2021/04/12	14	112.43	18	113.22	111.00	-4	4,282	-0.09%
2021/04/09	2	116.00	7	117.00	117.00	-5	4,324	-0.12%
2021/04/08	3	115.50	13	116.46	116.00	-10	4,300	-0.23%
2021/04/07	2	115.75	1	116.50	117.00	1	4,282	0.02%
2021/04/06	1	116.50	4	116.75	116.50	-3	4,293	-0.07%
2021/04/01	21	117.05	10	117.70	114.00	11	4,281	0.26%
2021/03/31	1	114.50	5	114.80	116.00	-4	4,257	-0.09%
2021/03/30	1	116.00	7.4	116.31	115.00	-6.4	4,288	-0.15%
2021/03/29	3	113.17	5	113.90	114.50	-2	4,268	-0.05%
2021/03/26	0	0.00	2	113.00	112.50	-2	4,265	-0.05%
2021/03/25	7	114.50	3	113.17	110.50	4	4,334	0.09%
2021/03/24	2	114.50	7.1	115.49	114.00	-5.1	4,344	-0.12%
2021/03/23	0	0.00	1	113.00	114.00	-1	4,355	-0.02%
2021/03/22	0	0.00	5	110.70	112.50	-5	4,360	-0.11%
2021/03/19	0.1	108.00	0	0.00	107.00	0.1	4,401	0.00%
2021/03/18	3	108.17	1	108.50	108.50	2	4,423	0.05%
2021/03/17	3.5	110.14	1	110.50	109.50	2.5	4,611	0.05%
2021/03/16	1	110.00	0	0.00	110.00	1	4,647	0.02%
2021/03/15	4	109.63	1	109.50	109.00	3	4,721	0.06%
2021/03/12	0	0.00	2	108.75	109.50	-2	4,765	-0.04%
2021/03/11	12	107.88	1	107.50	108.00	11	4,908	0.22%
2021/03/10	9	108.61	1	111.00	107.50	8	5,168	0.15%
2021/03/09	3	106.34	0	0.00	107.50	3	5,211	0.06%
2021/03/08	14.1	111.07	6	111.17	109.00	8.1	5,196	0.16%
2021/03/05	5	112.50	0.1	113.00	113.00	5	5,167	0.10%
2021/03/04	0.1	113.00	2	113.50	113.50	-1.9	5,167	-0.04%
2021/03/03	9	112.39	5	113.00	114.50	4	5,170	0.08%
2021/03/02	9	115.72	0	0.00	113.00	9	5,188	0.17%
2021/02/26	0	116.00	4	115.38	116.00	-4	5,239	-0.08%
2021/02/25	3	114.67	3	116.00	115.00	0	5,236	0.00%
2021/02/24	5	115.50	4	115.50	115.00	1	5,220	0.02%
2021/02/23	4	115.75	1	116.00	115.50	3	5,201	0.06%
2021/02/22	6	115.75	8	116.12	117.50	-2	5,183	-0.04%
2021/02/19	11	116.05	19.7	115.59	116.00	-8.7	5,128	-0.17%
2021/02/18	5.3	118.91	3.2	118.56	118.50	2.1	5,090	0.04%
2021/02/17	14	119.50	4	120.13	120.00	10	5,073	0.20%
2021/02/05	12	119.79	9	119.89	119.00	3	5,091	0.06%
2021/02/04	15	120.13	9.4	119.77	120.00	5.6	5,029	0.11%
2021/02/03	15	119.57	27	120.46	118.50	-12	4,958	-0.24%
2021/02/02	9	116.28	4	116.75	116.00	5	4,894	0.10%
2021/02/01	8	112.50	6	113.75	113.50	2	4,912	0.04%
2021/01/29	20	118.82	26	119.88	115.00	-6	4,878	-0.12%
2021/01/28	14	121.11	19	120.45	119.50	-5	4,799	-0.10%
2021/01/27	23	125.54	52	124.89	125.00	-29	4,685	-0.62%
2021/01/26	4	119.38	6	119.92	119.00	-2	4,379	-0.05%
2021/01/25	2.1	117.52	4	117.00	117.50	-1.9	4,311	-0.04%
2021/01/22	4	118.25	2	118.50	119.00	2	4,302	0.05%
2021/01/21	13	119.65	16	119.06	119.00	-3	4,282	-0.07%
2021/01/20	8	115.69	3	118.67	115.00	5	4,245	0.12%
2021/01/19	8	120.13	2	120.75	118.50	6	4,208	0.14%
2021/01/18	6	119.58	1	120.00	119.50	5	4,185	0.12%
2021/01/15	19	122.16	11	122.36	120.50	8	4,171	0.19%
2021/01/14	31	123.92	25	124.14	125.00	6	4,089	0.15%
2021/01/13	14	121.18	11	121.41	120.50	3	3,908	0.08%
2021/01/12	14	121.07	17	120.59	119.00	-3	3,862	-0.08%
2021/01/11	27	120.74	23	120.33	120.00	4	3,791	0.11%
2021/01/08	29	121.67	16	122.56	121.00	13	3,750	0.35%
2021/01/07	21	120.57	10.2	121.35	120.50	10.8	3,609	0.30%
2021/01/06	32	120.70	25	119.84	118.50	7	3,523	0.20%
2021/01/05	33.3	120.46	57	121.15	120.50	-23.7	3,289	-0.72%
2021/01/04	14	110.61	29.2	112.53	114.50	-15.2	2,900	-0.52%
2020/12/31	1	104.50	2	105.25	104.50	-1	2,794	-0.04%
2020/12/30	1	104.00	0	0.00	104.50	1	2,784	0.04%
2020/12/29	6	105.25	2	105.75	104.00	4	2,777	0.14%
2020/12/28	3	105.17	8	105.94	107.00	-5	2,734	-0.18%
2020/12/25	7	104.21	3	104.67	103.50	4	2,715	0.15%
2020/12/24	8	105.06	9	105.06	104.50	-1	2,706	-0.04%
2020/12/23	2	102.25	1	104.50	103.00	1	2,686	0.04%
2020/12/22	6.1	103.53	1	104.00	103.50	5.1	2,723	0.19%
2020/12/21	8	104.19	2	104.25	104.50	6	2,752	0.22%
2020/12/18	2	106.75	1.2	107.50	108.50	0.8	2,659	0.03%
2020/12/17	4	106.75	4	107.88	108.50	0	2,598	0.00%
2020/12/16	2.1	107.00	5	108.10	108.50	-2.9	2,559	-0.11%
2020/12/15	14.1	108.84	4.1	109.95	105.00	10	2,504	0.40%
2020/12/14	10.1	112.75	6	113.33	112.50	4.1	2,395	0.17%
2020/12/11	17	113.91	21	114.71	114.50	-4	2,366	-0.17%
2020/12/10	8	108.38	7	109.14	108.50	1	2,163	0.05%
2020/12/09	4	109.63	8	110.13	109.00	-4	2,122	-0.19%
2020/12/08	2	108.25	7	108.50	108.00	-5	2,057	-0.24%
2020/12/07	11.1	109.91	12	110.46	110.50	-0.9	2,045	-0.04%
2020/12/04	31.1	106.64	72	107.49	109.50	-40.9	1,908	-2.14%
2020/12/03	1	101.00	19	99.93	101.50	-18	1,624	-1.11%
2020/12/02	4	97.85	5	98.84	97.60	-1	1,551	-0.06%
2020/12/01	4	97.43	0	0.00	96.90	4	1,552	0.26%
2020/11/30	2	98.40	0	0.00	98.20	2	1,571	0.13%
2020/11/27	8	98.68	0	0.00	98.60	8	1,611	0.50%
2020/11/26	5	98.74	2	99.85	99.90	3	1,663	0.18%
2020/11/25	15	100.44	20	100.61	99.20	-5	1,652	-0.30%
2020/11/24	4	97.53	3	97.63	97.30	1	1,676	0.06%
2020/11/23	1	96.40	0	0.00	96.50	1	1,683	0.06%
2020/11/20	0	0.00	2	96.60	96.50	-2	1,718	-0.12%
2020/11/19	3	96.10	4	97.28	96.00	-1	1,718	-0.06%
2020/11/18	7	96.33	1	96.50	96.10	6	1,713	0.35%
2020/11/17	2	95.75	2	96.30	95.70	0	1,720	0.00%
2020/11/16	6	95.00	0	0.00	95.50	6	1,737	0.35%
2020/11/13	1	96.30	16	96.78	95.50	-15	1,728	-0.87%
2020/11/12	0	0.00	3	94.50	94.60	-3	1,683	-0.18%
2020/11/11	2.1	94.46	1	94.90	94.70	1.1	1,694	0.06%
2020/11/10	1	93.70	2	94.30	93.60	-1	1,723	-0.06%
2020/11/09	2	93.00	2	93.95	92.40	0	1,696	0.00%
2020/11/06	0	0.00	1	91.80	91.50	-1	1,656	-0.06%
2020/11/05	2	90.80	0	0.00	90.40	2	1,657	0.12%
2020/11/04	0	0.00	9	90.32	90.80	-9	1,670	-0.54%
2020/11/02	1	87.00	0	0.00	87.00	1	1,677	0.06%
2020/10/30	3	88.03	1	88.00	88.00	2	1,674	0.12%
2020/10/29	0	0.00	2	88.45	88.50	-2	1,678	-0.12%
2020/10/28	3	89.23	1	90.60	89.20	2	1,676	0.12%
2020/10/27	6	90.12	0	0.00	90.10	6	1,704	0.35%
2020/10/26	1	91.80	0	0.00	91.10	1	1,682	0.06%
2020/10/23	7	90.61	8	92.06	92.70	-1	1,684	-0.06%
2020/10/22	6	91.48	11	92.27	90.50	-5	1,680	-0.30%
2020/10/20	1	92.00	0	0.00	92.00	1	1,693	0.06%
2020/10/19	4	92.95	0	0.00	92.60	4	1,707	0.23%
2020/10/16	3	95.00	3	95.13	94.10	0	1,698	0.00%
2020/10/15	2	92.70	0	0.00	93.00	2	1,700	0.12%
2020/10/14	2	92.75	0	0.00	92.90	2	1,699	0.12%
2020/10/13	9	92.82	0	0.00	93.00	9	1,688	0.53%
2020/10/12	3	95.63	5	95.58	95.70	-2	1,672	-0.12%
2020/10/08	1	96.40	1	96.60	96.40	0	1,681	0.00%
2020/10/07	1	96.50	0	0.00	96.40	1	1,704	0.06%
2020/10/06	0	0.00	13	96.98	97.10	-13	1,728	-0.75%
2020/10/05	0	0.00	2	95.90	95.90	-2	1,758	-0.11%
2020/09/30	0	0.00	7	94.71	94.70	-7	1,785	-0.39%
2020/09/29	1	93.60	3	93.07	93.60	-2	1,807	-0.11%
2020/09/28	3	90.90	1	91.20	91.00	2	1,883	0.11%
2020/09/25	29	91.42	11	91.63	89.70	18	1,890	0.95%
2020/09/24	9	95.24	5	95.68	93.20	4	1,871	0.21%
2020/09/23	4.2	99.54	1	101.00	99.10	3.2	1,847	0.17%
2020/09/22	1	99.90	0	0.00	100.50	1	1,853	0.06%
2020/09/21	3	101.50	5	102.30	101.00	-2	1,863	-0.11%
2020/09/18	0	0.00	3	100.83	100.50	-3	1,878	-0.16%
2020/09/17	2	100.00	0	0.00	99.80	2	1,892	0.11%
2020/09/16	8	100.31	3.5	101.00	100.00	4.5	1,896	0.24%
2020/09/15	2	100.25	3	100.83	99.90	-1	1,910	-0.05%
2020/09/11	2	97.75	5	98.90	98.80	-3	1,964	-0.15%
2020/09/10	7	99.17	0	0.00	97.70	7	1,971	0.36%
2020/09/09	1	100.50	1	101.00	100.00	0	1,995	0.00%
2020/09/08	3	101.00	1	102.00	101.50	2	2,115	0.09%
2020/09/07	9	102.67	7	102.07	101.50	2	2,247	0.09%
2020/09/04	5	102.20	4	102.88	103.00	1	2,381	0.04%
2020/09/03	10	105.05	10	105.00	105.50	0	2,422	0.00%
2020/09/02	9	105.61	2	105.50	105.00	7	2,564	0.27%
2020/09/01	4.2	106.05	12	107.38	107.00	-7.8	2,544	-0.31%
2020/08/31	8	104.75	4	104.75	104.50	4	2,495	0.16%
2020/08/28	9	105.72	33	106.14	104.50	-24	2,530	-0.95%
2020/08/27	4	102.25	6	102.92	102.50	-2	2,466	-0.08%
2020/08/26	6	100.50	8	101.44	102.00	-2	2,445	-0.08%
2020/08/25	1	98.30	8	98.40	98.00	-7	2,421	-0.29%
2020/08/24	3	98.20	0	0.00	98.40	3	2,456	0.12%
2020/08/21	0	0.00	8	98.13	98.70	-8	2,471	-0.32%
2020/08/20	14	94.67	3	94.90	94.20	11	2,468	0.45%
2020/08/19	2	100.50	1	100.50	99.90	1	2,453	0.04%
2020/08/18	4.1	99.74	2	101.00	99.50	2.1	2,456	0.09%
2020/08/17	3	98.80	1	100.00	99.30	2	2,454	0.08%
2020/08/14	5	99.16	3	99.63	99.90	2	2,471	0.08%
2020/08/13	2	97.00	2	97.85	96.60	0	2,480	0.00%
2020/08/12	0	0.00	4	97.10	97.20	-4	2,494	-0.16%
2020/08/11	1	96.80	3	96.87	97.80	-2	2,510	-0.08%
2020/08/10	3	95.73	12	95.93	95.90	-9	2,526	-0.36%
2020/08/07	1	97.60	0	0.00	97.90	1	2,535	0.04%
2020/08/06	2	98.00	3	98.90	98.30	-1	2,557	-0.04%
2020/08/05	1	96.00	0	0.00	97.40	1	2,623	0.04%
2020/08/04	1	96.50	4	96.63	96.70	-3	2,647	-0.11%
2020/08/03	2	93.75	9	94.78	93.70	-7	2,645	-0.26%
2020/07/31	12	94.63	2	95.40	95.40	10	2,679	0.37%
2020/07/30	1	96.30	2	96.50	96.10	-1	2,681	-0.04%
2020/07/29	6	95.22	0	0.00	95.30	6	2,732	0.22%
2020/07/28	3	95.80	16.2	96.49	95.20	-13.2	2,772	-0.48%
2020/07/27	22	99.73	8	101.16	96.90	14	2,876	0.49%
2020/07/24	6	101.00	1	102.50	100.50	5	2,857	0.17%
2020/07/23	9	103.50	15	103.60	102.00	-6	2,884	-0.21%
2020/07/22	4	101.88	2	102.25	102.00	2	2,876	0.07%
2020/07/21	1	102.50	8	103.00	103.50	-7	2,872	-0.24%
2020/07/20	6	99.88	18.1	100.02	100.50	-12.1	2,884	-0.42%
2020/07/17	13	100.88	7	102.00	101.00	6	2,888	0.21%
2020/07/16	7	101.50	15	102.47	102.50	-8	2,925	-0.27%
2020/07/15	17	101.50	19	101.89	101.00	-2	2,936	-0.07%
2020/07/14	14	100.61	4	100.75	100.00	10	2,985	0.33%
2020/07/13	14	102.18	13	102.42	103.00	1	3,030	0.03%
2020/07/10	21	101.24	15	102.37	100.00	6	3,128	0.19%
2020/07/09	22	105.00	13	104.04	103.00	9	3,146	0.29%
2020/07/08	17	106.35	6	106.75	105.50	11	3,137	0.35%
2020/07/07	34	108.26	53	108.80	107.00	-19	3,122	-0.61%
2020/07/06	16	106.28	10	107.25	105.50	6	3,093	0.19%
2020/07/03	19	105.74	16	107.41	105.00	3	3,141	0.10%
2020/07/02	12	104.83	11	105.32	104.50	1	3,169	0.03%
2020/07/01	8	102.69	11	102.91	102.50	-3	3,167	-0.09%
2020/06/30	8	101.00	4	101.63	101.00	4	3,181	0.13%
2020/06/29	20	101.40	5	100.00	100.00	15	3,205	0.47%
2020/06/24	8	105.44	2	105.75	106.00	6	3,235	0.19%
2020/06/23	5	105.70	1	105.50	105.00	4	3,392	0.12%
2020/06/22	8	104.88	7.1	107.00	106.00	1	3,556	0.03%
2020/06/19	13	107.35	13	108.54	106.00	0	3,648	0.00%
2020/06/18	12	108.08	3	108.83	107.50	9	3,771	0.24%
2020/06/17	1	106.00	4	107.38	107.50	-3	3,793	-0.08%
2020/06/16	17	106.85	21	107.62	107.00	-4	3,837	-0.10%
2020/06/15	28	109.52	33	110.77	106.00	-5	3,829	-0.13%
2020/06/12	28.1	108.70	13	108.19	110.00	15.1	3,716	0.41%
2020/06/11	19	106.18	35	105.71	103.50	-16	3,607	-0.44%
2020/06/10	20	102.25	12	102.50	101.50	8	3,493	0.23%
2020/06/09	21	104.79	39	103.06	102.50	-18	3,501	-0.51%
2020/06/08	7	98.54	11	99.43	97.20	-4	3,380	-0.12%
2020/06/05	3.2	98.87	4	99.30	99.40	-0.8	3,363	-0.02%
2020/06/04	9	99.53	2	100.45	100.00	7	3,388	0.21%
2020/06/03	3	96.90	20	97.08	98.00	-17	3,374	-0.50%
2020/06/02	11	94.68	7	95.61	94.40	4	3,354	0.12%
2020/06/01	1	94.00	5	94.18	94.30	-4	3,350	-0.12%
2020/05/29	7	93.20	0	0.00	92.70	7	3,381	0.21%
2020/05/28	8	95.25	7	96.24	94.70	1	3,352	0.03%
2020/05/27	7	95.24	0	0.00	95.00	7	3,353	0.21%
2020/05/26	3	96.20	4	96.50	95.80	-1	3,374	-0.03%
2020/05/25	3	94.73	1	95.00	95.00	2	3,377	0.06%
2020/05/22	11	96.74	0	0.00	95.60	11	3,380	0.33%
2020/05/21	5	97.88	4	98.35	98.90	1	3,388	0.03%
2020/05/20	0	0.00	17	97.28	98.50	-17	3,367	-0.50%
2020/05/19	0	0.00	5	93.78	95.50	-5	3,376	-0.15%
2020/05/18	5	92.12	3	93.07	92.00	2	3,419	0.06%
2020/05/15	7	92.46	5	92.84	92.10	2	3,405	0.06%
2020/05/14	12	95.70	15	95.39	93.90	-3	3,387	-0.09%
2020/05/13	12	96.70	9	97.13	97.00	3	3,393	0.09%
2020/05/12	20	98.08	18	97.33	97.20	2	3,378	0.06%
2020/05/11	8	95.53	4	96.10	95.20	4	3,320	0.12%
2020/05/08	5	96.64	4	97.65	96.20	1	3,287	0.03%
2020/05/07	6	97.23	3	97.30	97.40	3	3,279	0.09%
2020/05/06	7	94.46	6	94.70	95.00	1	3,281	0.03%
2020/05/05	13	94.52	8	94.61	92.80	5	3,261	0.15%
2020/05/04	9	91.77	5	92.24	92.40	4	3,284	0.12%
2020/04/30	11	93.01	16	91.61	95.40	-5	3,293	-0.15%
2020/04/29	3	87.23	4	87.23	86.80	-1	3,189	-0.03%
2020/04/28	3	86.60	5	87.32	86.80	-2	3,204	-0.06%
2020/04/27	7	85.09	2	85.10	85.20	5	3,226	0.15%
2020/04/24	2	84.00	1	84.10	83.70	1	3,222	0.03%
2020/04/23	12	85.14	8	85.54	85.00	4	3,233	0.12%
2020/04/22	1	81.90	1	82.50	82.50	0	3,208	0.00%
2020/04/21	8	82.78	2	84.85	82.30	6	3,252	0.18%
2020/04/20	4	85.88	1	86.40	85.80	3	3,259	0.09%
2020/04/17	0	0.00	36	87.10	86.70	-36	3,273	-1.10%
2020/04/16	21	86.37	9	86.69	86.50	12	3,287	0.36%
2020/04/15	7	86.67	7	87.50	89.00	0	3,298	0.00%
2020/04/14	10	82.53	7	82.71	83.90	3	3,343	0.09%
2020/04/13	3	80.00	3	80.37	79.80	0	3,389	0.00%
2020/04/10	0	0.00	3	81.43	81.90	-3	3,519	-0.09%
2020/04/09	17	84.18	2	82.30	81.40	15	3,612	0.42%
2020/04/08	7	80.89	4	81.43	83.00	3	3,560	0.08%
2020/04/07	1	78.20	2	76.70	78.00	-1	3,487	-0.03%
2020/04/06	2	75.20	114	75.34	75.40	-112	3,430	-3.26%	大賣/鉅額交易
2020/04/01	2	76.05	22	75.98	76.50	-20	3,404	-0.59%
2020/03/31	4	76.80	2	76.20	76.10	2	3,388	0.06%
2020/03/30	24	76.99	2	77.00	77.90	22	3,371	0.65%
2020/03/27	133	80.52	16	80.48	79.30	117	3,367	3.47%	大買/鉅額交易
2020/03/26	11	74.39	45	73.26	75.50	-34	3,198	-1.06%
2020/03/25	36	71.80	14	72.16	71.20	22	3,033	0.73%
2020/03/24	28	68.81	9	68.29	68.80	19	2,935	0.65%
2020/03/23	7	73.79	0	0.00	72.90	7	2,812	0.25%
2020/03/20	4.1	82.23	4	82.23	81.00	0.1	2,809	0.00%
2020/03/19	6	81.95	1	85.40	80.10	5	2,751	0.18%
2020/03/18	3	88.37	4	88.48	88.90	-1	2,707	-0.04%
2020/03/17	1	88.10	3	88.13	88.10	-2	2,690	-0.07%
2020/03/16	4	91.55	8	91.40	90.60	-4	2,664	-0.15%
2020/03/13	6	90.63	17	89.50	93.00	-11	2,640	-0.42%
2020/03/12	5	97.56	9	97.61	96.30	-4	2,564	-0.16%
2020/03/11	1	104.50	2	104.75	101.50	-1	2,509	-0.04%
2020/03/10	10	101.70	2	102.75	103.50	8	2,490	0.32%
2020/03/09	9	105.56	0	0.00	104.50	9	2,443	0.37%
2020/03/06	5	110.40	1	111.00	110.00	4	2,387	0.17%
2020/03/05	1	112.50	0	0.00	113.50	1	2,358	0.04%
2020/03/04	21	112.43	11	113.14	112.00	10	2,348	0.43%
2020/03/03	2	117.00	1	117.50	116.00	1	2,303	0.04%
2020/03/02	4	114.50	2	114.50	115.00	2	2,310	0.09%
2020/02/27	9	117.56	1	115.00	115.50	8	2,285	0.35%
2020/02/25	0	0.00	6	121.25	121.50	-6	2,228	-0.27%
2020/02/24	7	120.14	5	121.40	120.50	2	2,212	0.09%
2020/02/21	3	123.33	3	124.00	124.00	0	2,187	0.00%
2020/02/20	14	124.61	8	124.69	125.00	6	2,169	0.28%
2020/02/19	3	121.83	19	123.18	123.50	-16	2,107	-0.76%
2020/02/17	2	118.00	1.2	118.43	118.00	0.8	2,041	0.04%
2020/02/14	0	0.00	12	118.79	120.00	-12	2,030	-0.59%
2020/02/13	7	116.86	67	117.33	116.00	-60	2,001	-3.00%
2020/02/12	27	117.87	4	117.50	118.00	23	1,995	1.15%
2020/02/11	1	117.50	1	118.00	118.00	0	1,974	0.00%
2020/02/10	3	113.50	4	116.00	117.00	-1	1,971	-0.05%
2020/02/07	12	118.04	3	118.33	117.00	9	1,956	0.46%
2020/02/06	15	122.57	5	121.50	122.00	10	1,914	0.52%
2020/02/05	19	124.84	23	125.02	123.00	-4	1,891	-0.21%
2020/02/04	5	123.10	6.3	121.73	123.00	-1.3	1,812	-0.07%
2020/02/03	8	116.50	20	116.20	116.00	-12	1,746	-0.69%
2020/01/31	9	117.11	12	119.08	120.00	-3	1,716	-0.17%
2020/01/30	9.2	115.86	66	116.11	117.00	-56.8	1,713	-3.32%
2020/01/20	7	122.29	6	122.42	122.50	1	1,692	0.06%
2020/01/17	8	123.63	0	0.00	123.00	8	1,725	0.46%
2020/01/16	0	0.00	2	122.75	122.50	-2	1,854	-0.11%
2020/01/15	3	124.17	10	123.40	122.50	-7	1,848	-0.38%
2020/01/14	3	122.67	2	122.00	122.00	1	1,798	0.06%
2020/01/13	2	120.75	6	120.25	121.00	-4	1,754	-0.23%
2020/01/10	12	121.08	9	121.28	121.50	3	1,726	0.17%
2020/01/09	130	127.32	7	125.07	124.00	123	1,658	7.42%	大買/鉅額交易
2020/01/08	26	127.35	29	127.66	125.50	-3	1,591	-0.19%
2020/01/07	17.1	125.04	22	125.39	126.00	-4.9	1,438	-0.34%
2020/01/06	28	124.09	28	124.61	123.00	0	1,351	0.00%
2020/01/03	4	120.75	28	120.00	121.00	-24	1,218	-1.97%
2020/01/02	1	117.00	5	117.00	116.50	-4	1,125	-0.36%
2019/12/30	2	115.50	4	116.75	115.50	-2	1,191	-0.17%
2019/12/27	3	114.17	7	114.43	114.50	-4	1,189	-0.34%
2019/12/26	8	114.50	2	115.00	114.50	6	1,186	0.51%
2019/12/25	6	117.00	7	117.50	116.50	-1	1,182	-0.08%
2019/12/24	16	118.53	17	118.74	116.50	-1	1,172	-0.09%
2019/12/23	1	115.00	0	0.00	114.50	1	1,115	0.09%
2019/12/20	4	115.88	2	115.75	115.00	2	1,115	0.18%
2019/12/19	1	116.00	9	116.94	116.50	-8	1,117	-0.72%
2019/12/18	6	116.83	7.1	116.57	116.00	-1.1	1,113	-0.10%
2019/12/17	12	115.58	13	115.77	117.00	-1	1,096	-0.09%
2019/12/16	0	0.00	1	113.00	113.50	-1	1,030	-0.10%
2019/12/13	1	113.50	2	114.25	111.50	-1	1,025	-0.10%
2019/12/12	0	0.00	1	113.00	113.00	-1	1,012	-0.10%
2019/12/11	4	111.13	1	112.50	112.00	3	1,007	0.30%
2019/12/10	0	0.00	1	112.00	112.00	-1	1,004	-0.10%
2019/12/09	1	114.00	0	0.00	113.50	1	1,002	0.10%
2019/12/05	0	0.00	9	112.56	112.00	-9	1,003	-0.90%
2019/12/02	2	112.25	0	0.00	111.50	2	1,033	0.19%
2019/11/29	1	114.00	1	114.00	114.00	0	1,042	0.00%
2019/11/28	1	113.00	0	0.00	113.00	1	1,054	0.09%
2019/11/27	1	114.50	8	114.25	114.00	-7	1,112	-0.63%
2019/11/20	2	112.00	0	0.00	111.50	2	1,198	0.17%
2019/11/14	2	111.25	0	0.00	110.50	2	1,225	0.16%
2019/11/11	3	112.50	1	113.50	112.50	2	1,270	0.16%
2019/11/08	1	114.50	1	114.50	114.50	0	1,303	0.00%
2019/11/07	1	114.00	1	114.00	113.00	0	1,302	0.00%
2019/11/06	13	113.15	0	0.00	112.50	13	1,302	1.00%
2019/11/05	1	114.00	1	115.00	114.00	0	1,308	0.00%
2019/11/04	0	0.00	2	114.00	114.00	-2	1,327	-0.15%
2019/11/01	1	112.50	0	0.00	113.00	1	1,333	0.08%
2019/10/31	1	112.50	2	113.50	113.00	-1	1,355	-0.07%
2019/10/30	1	113.50	0	0.00	113.50	1	1,357	0.07%
2019/10/29	2	114.00	9	114.72	114.50	-7	1,376	-0.51%
2019/10/28	6	114.17	12	116.13	112.00	-6	1,358	-0.44%
2019/10/25	6	113.92	36	113.89	114.50	-30	1,325	-2.26%
2019/10/24	43	113.45	89.5	114.15	115.50	-46.5	1,298	-3.58%
2019/10/23	2	105.50	0	0.00	105.50	2	1,174	0.17%
2019/10/22	2	104.50	0	0.00	105.00	2	1,173	0.17%
2019/10/21	7	105.00	0	0.00	105.50	7	1,190	0.59%
2019/10/18	1	105.50	0	0.00	106.00	1	1,224	0.08%
2019/10/16	1	105.50	1	107.50	106.00	0	1,213	0.00%
2019/10/15	1	106.00	2	106.00	107.00	-1	1,205	-0.08%
2019/10/14	8	104.63	0	0.00	104.50	8	1,226	0.65%
2019/10/09	2	104.50	0	0.00	104.50	2	1,232	0.16%
2019/10/08	3	106.17	0	0.00	106.00	3	1,246	0.24%
2019/10/07	3	106.83	0	0.00	107.00	3	1,256	0.24%
2019/10/04	30	109.23	30	111.33	108.50	0	1,272	0.00%
2019/10/01	3	114.33	0	0.00	115.00	3	1,230	0.24%
2019/09/27	13	114.88	4	115.25	114.50	9	1,252	0.72%
2019/09/25	2	113.00	0	0.00	114.00	2	1,322	0.15%
2019/09/24	0	0.00	2	114.75	115.50	-2	1,377	-0.15%
2019/09/23	2	114.00	3	114.33	113.50	-1	1,406	-0.07%
2019/09/19	1	113.00	0	0.00	112.00	1	1,422	0.07%
2019/09/18	0	0.00	0	112.00	112.50	0	1,441	0.00%
2019/09/17	13	111.35	0	0.00	111.00	13	1,445	0.90%
2019/09/16	3	111.17	0	0.00	112.00	3	1,475	0.20%
2019/09/11	0	0.00	1	112.50	113.00	-1	1,531	-0.07%
2019/09/10	1	110.00	0	0.00	111.50	1	1,558	0.06%
2019/09/09	19	109.95	1	110.00	110.00	18	1,561	1.15%
2019/09/06	14	111.04	0	0.00	111.00	14	1,582	0.88%
2019/09/05	2	113.75	6	112.50	112.00	-4	1,632	-0.25%
2019/09/04	32	114.50	0	0.00	114.50	32	1,623	1.97%
2019/09/03	3	114.17	51	114.90	114.00	-48	1,636	-2.93%
2019/09/02	0	0.00	2	117.25	116.50	-2	1,637	-0.12%
2019/08/30	4	116.50	10	117.10	116.00	-6	1,625	-0.37%
2019/08/29	13	114.73	7	114.93	114.50	6	1,570	0.38%
2019/08/28	9	113.78	6	110.83	114.00	3	1,542	0.19%
2019/08/26	2	106.00	0	0.00	106.50	2	1,511	0.13%
2019/08/23	11	108.00	0	0.00	108.00	11	1,517	0.72%
2019/08/22	2	109.00	0	0.00	108.50	2	1,521	0.13%
2019/08/21	25	107.98	3	109.00	110.00	22	1,537	1.43%
2019/08/20	0	0.00	1	107.00	106.50	-1	1,525	-0.07%
2019/08/19	0	0.00	1	106.00	105.50	-1	1,530	-0.07%
2019/08/15	2	104.00	0	0.00	105.00	2	1,560	0.13%
2019/08/12	1	108.50	2	109.00	108.00	-1	1,588	-0.06%
2019/08/07	10	109.75	0	0.00	109.00	10	1,657	0.60%
2019/08/06	0	0.00	3	107.83	110.50	-3	1,717	-0.17%
2019/08/05	1	108.50	0	0.00	108.00	1	1,748	0.06%
2019/08/02	1	108.00	0	0.00	111.00	1	1,808	0.06%
2019/08/01	0	0.00	1	110.50	109.50	-1	1,950	-0.05%
2019/07/31	2	109.00	1	111.00	109.50	1	2,060	0.05%
2019/07/30	2	109.25	0	0.00	108.50	2	2,063	0.10%
2019/07/29	1	110.50	0	0.00	110.00	1	2,056	0.05%
2019/07/26	3	111.00	2	111.25	112.50	1	2,054	0.05%
2019/07/24	0	0.00	2	111.25	110.50	-2	2,031	-0.10%
2019/07/23	3	111.33	0	0.00	110.50	3	2,028	0.15%
2019/07/22	1	113.50	6	113.42	114.00	-5	2,008	-0.25%
2019/07/18	1	112.00	1	112.00	111.00	0	1,977	0.00%
2019/07/17	1	113.00	1	113.00	112.00	0	1,974	0.00%
2019/07/16	0	0.00	2	114.75	114.00	-2	1,965	-0.10%
2019/07/12	2	111.75	1	110.50	113.00	1	1,921	0.05%
2019/07/11	2	113.50	3	113.00	112.00	-1	1,894	-0.05%
2019/07/10	1	111.50	4	110.38	112.00	-3	1,870	-0.16%
2019/07/09	2	107.00	0	0.00	107.50	2	1,863	0.11%
2019/07/08	7	107.00	2	107.25	108.50	5	1,860	0.27%
2019/07/05	2	107.25	1	105.50	107.00	1	1,866	0.05%
2019/07/04	5	108.10	2	108.25	107.00	3	1,879	0.16%
2019/07/03	7	110.07	19	110.18	108.50	-12	1,855	-0.65%
2019/07/02	1	105.00	3	106.00	107.00	-2	1,812	-0.11%
2019/07/01	11	106.95	18	107.81	107.50	-7	1,819	-0.38%
2019/06/28	4	100.08	12	99.67	101.50	-8	1,774	-0.45%
2019/06/27	0	0.00	2	98.10	98.20	-2	1,743	-0.11%
2019/06/26	1	95.40	1	96.50	95.60	0	1,726	0.00%
2019/06/25	1	95.80	2	95.60	95.00	-1	1,719	-0.06%
2019/06/24	2	97.75	1	97.60	97.60	1	1,706	0.06%
2019/06/21	0	0.00	4	98.15	97.00	-4	1,717	-0.23%
2019/06/20	1	96.20	1	96.20	96.40	0	1,717	0.00%
2019/06/19	1	95.70	5	96.30	96.00	-4	1,748	-0.23%
2019/06/18	5	94.64	0	0.00	94.60	5	1,740	0.29%
2019/06/17	1	93.60	6	92.43	93.60	-5	1,732	-0.29%
2019/06/14	0	0.00	1	94.00	93.00	-1	1,733	-0.06%
2019/06/13	11	95.09	8	93.50	93.60	3	1,734	0.17%
2019/06/12	2	91.75	0	0.00	91.60	2	1,713	0.12%
2019/06/11	6	91.10	0	0.00	91.90	6	1,741	0.34%
2019/06/10	0	0.00	2	91.35	90.20	-2	1,784	-0.11%
2019/06/05	2	92.60	0	0.00	91.50	2	1,832	0.11%
2019/05/31	2	92.50	2	93.00	92.00	0	1,867	0.00%
2019/05/30	3	92.13	2	91.40	91.20	1	1,877	0.05%
2019/05/29	1	92.90	0	0.00	93.20	1	1,890	0.05%
2019/05/28	2	94.15	6	92.68	93.60	-4	1,896	-0.21%
2019/05/27	0	0.00	2	91.50	91.50	-2	1,886	-0.11%
2019/05/24	0	0.00	2	91.50	91.50	-2	1,888	-0.11%
2019/05/23	3	90.20	3	90.17	91.90	0	1,890	0.00%
2019/05/22	5	92.00	4	92.63	91.60	1	1,904	0.05%
2019/05/21	7	91.76	4	91.43	93.70	3	1,891	0.16%
2019/05/20	7	87.23	6.1	88.78	88.70	0.9	1,859	0.05%
2019/05/17	5	86.22	1	87.50	86.20	4	1,840	0.22%
2019/05/16	1	90.00	12	91.93	90.10	-11	1,812	-0.61%
2019/05/15	13	88.46	4	91.00	91.30	9	1,806	0.50%
2019/05/14	15	85.88	9	86.01	87.20	6	1,811	0.33%
2019/05/13	10	90.49	6	91.07	88.60	4	1,760	0.23%
2019/05/10	6	92.20	9	92.19	92.10	-3	1,722	-0.17%
2019/05/09	18	96.18	25	95.64	93.80	-7	1,658	-0.42%
2019/05/08	29	102.42	28	102.00	102.00	1	1,497	0.07%
2019/05/07	6	109.83	3	110.17	109.50	3	1,399	0.21%
2019/05/06	1	112.00	7	111.36	111.50	-6	1,383	-0.43%
2019/05/03	1	113.50	3	113.17	113.00	-2	1,387	-0.14%
2019/05/02	11	112.32	1	112.50	112.50	10	1,389	0.72%
2019/04/30	7	112.57	1	112.50	112.50	6	1,390	0.43%
2019/04/29	3	112.83	0	0.00	113.00	3	1,413	0.21%
2019/04/26	6	112.50	6	113.25	112.50	0	1,419	0.00%
2019/04/25	4	113.50	5	113.70	113.50	-1	1,427	-0.07%
2019/04/24	2	114.50	6	115.58	114.50	-4	1,419	-0.28%
2019/04/23	11	115.36	3	115.00	115.50	8	1,419	0.56%
2019/04/22	0	0.00	2	115.50	115.00	-2	1,420	-0.14%
2019/04/18	5	114.60	9	114.89	114.00	-4	1,445	-0.28%
2019/04/17	6	115.58	1	116.00	115.00	5	1,449	0.34%
2019/04/16	0	0.00	1	115.50	115.50	-1	1,447	-0.07%
2019/04/15	5	114.70	0	0.00	114.50	5	1,449	0.34%
2019/04/12	1	116.50	0	0.00	116.50	1	1,440	0.07%
2019/04/11	1	117.50	0.1	118.00	118.00	0.9	1,448	0.06%
2019/04/10	0	0.00	12	117.00	118.50	-12	1,434	-0.84%
2019/04/09	2	116.00	2	116.50	116.00	0	1,410	0.00%
2019/04/08	7	116.21	6	117.42	117.00	1	1,412	0.07%
2019/04/03	4	113.88	3	115.83	115.50	1	1,385	0.07%
2019/04/02	10	114.50	0	0.00	114.00	10	1,371	0.73%
2019/04/01	2	114.00	1	114.00	114.00	1	1,354	0.07%
2019/03/29	1.1	114.00	3	113.67	113.50	-2	1,343	-0.15%
2019/03/28	5	113.50	6	113.58	113.50	-1	1,339	-0.07%
2019/03/27	1	113.50	0	0.00	113.00	1	1,341	0.07%
2019/03/26	3	113.00	0	0.00	113.00	3	1,338	0.22%
2019/03/25	3	112.67	19	113.03	113.00	-16	1,330	-1.20%
2019/03/22	16	114.56	2	115.50	116.00	14	1,313	1.07%
2019/03/21	7	115.07	0	0.00	115.00	7	1,264	0.55%
2019/03/20	9	114.56	3	115.33	116.00	6	1,249	0.48%
2019/03/19	2	116.25	3	116.00	115.50	-1	1,238	-0.08%
2019/03/18	4	115.50	0	0.00	115.50	4	1,248	0.32%
2019/03/15	2.1	117.02	6	117.33	117.50	-4	1,293	-0.31%
2019/03/14	3	114.67	0	0.00	115.00	3	1,290	0.23%
2019/03/13	7	115.14	2	114.50	115.00	5	1,283	0.39%
2019/03/12	3	116.50	1	117.50	116.50	2	1,250	0.16%
2019/03/11	15	116.47	2	116.50	116.50	13	1,281	1.01%
2019/03/08	24	117.63	2	118.75	118.00	22	1,368	1.61%
2019/03/07	2	119.25	1	120.00	119.00	1	1,378	0.07%
2019/03/06	0	0.00	2	120.75	120.50	-2	1,385	-0.14%
2019/03/05	7	119.79	0	0.00	119.50	7	1,385	0.51%
2019/03/04	3	121.33	4	121.75	121.50	-1	1,375	-0.07%
2019/02/27	13	119.81	1	119.50	120.00	12	1,372	0.87%
2019/02/26	10.1	121.05	11	121.45	120.50	-0.9	1,396	-0.07%
2019/02/25	11	121.32	0	0.00	121.50	11	1,401	0.78%
2019/02/22	6	121.42	0	0.00	121.50	6	1,408	0.43%
2019/02/21	13	123.12	10	123.05	123.00	3	1,413	0.21%
2019/02/20	13	121.00	16	121.09	121.50	-3	1,412	-0.21%
2019/02/19	1	120.50	4	120.13	120.50	-3	1,404	-0.21%
2019/02/18	1	119.50	1	120.50	120.00	0	1,408	0.00%
2019/02/15	1	119.00	0	0.00	120.00	1	1,408	0.07%
2019/02/14	9	120.00	2	119.75	120.00	7	1,433	0.49%
2019/02/13	20	118.33	0	0.00	118.50	20	1,435	1.39%
2019/02/12	3	120.00	2	120.50	119.50	1	1,414	0.07%
2019/02/11	4	119.50	0	0.00	120.00	4	1,496	0.27%
2019/01/28	5	118.70	0	0.00	119.00	5	1,575	0.32%
2019/01/25	1	120.00	2	120.25	120.00	-1	1,619	-0.06%
2019/01/24	7	119.00	2	119.00	119.00	5	1,632	0.31%
2019/01/23	0	0.00	2	120.75	121.00	-2	1,681	-0.12%
2019/01/22	5	118.70	0	0.00	119.00	5	1,706	0.29%
2019/01/21	6	119.75	0	0.00	120.00	6	1,732	0.35%
2019/01/18	1	121.50	0	0.00	121.50	1	1,764	0.06%
2019/01/17	2	122.25	0	0.00	121.50	2	1,846	0.11%
2019/01/14	0	0.00	1	123.50	123.00	-1	1,870	-0.05%
2019/01/11	5	122.20	5	122.00	121.50	0	1,874	0.00%
2019/01/10	2	120.25	0	0.00	120.00	2	1,862	0.11%
2019/01/09	0	0.00	1	122.50	122.00	-1	1,868	-0.05%
2019/01/07	1	120.50	1	122.00	121.50	0	1,886	0.00%
2019/01/04	2	116.25	1	117.50	118.50	1	1,911	0.05%
2019/01/03	1	119.50	0	0.00	119.00	1	1,962	0.05%
2018/12/27	2	121.00	0	0.00	121.00	2	2,015	0.10%
2018/12/26	1	120.50	0	0.00	120.00	1	2,015	0.05%
2018/12/25	2	120.50	1	121.50	122.00	1	2,030	0.05%
2018/12/24	1	123.50	0	0.00	123.50	1	2,052	0.05%
2018/12/20	10	121.90	0	0.00	122.50	10	2,176	0.46%
2018/12/18	2	124.50	0	0.00	125.00	2	2,225	0.09%
2018/12/14	0	0.00	1	123.50	123.00	-1	2,326	-0.04%
2018/12/13	0	0.00	1	123.00	123.00	-1	2,383	-0.04%
2018/12/12	2	122.75	1	123.00	123.50	1	2,445	0.04%
2018/12/11	10	120.80	2	121.25	120.50	8	2,570	0.31%
2018/12/10	24	120.23	1	120.50	120.00	23	2,583	0.89%
2018/12/07	4	125.00	3	125.67	125.00	1	2,522	0.04%
2018/12/06	2	127.25	0	0.00	125.50	2	2,500	0.08%
2018/12/05	1	131.50	18	129.92	130.00	-17	2,487	-0.68%
2018/12/04	1	136.50	17	136.85	132.00	-16	2,481	-0.64%
2018/12/03	6	132.83	17.4	134.17	135.00	-11.4	2,437	-0.47%
2018/11/30	1	128.00	8	128.31	128.00	-7	2,331	-0.30%
2018/11/29	2	126.50	4	126.00	125.00	-2	2,290	-0.09%
2018/11/28	1	123.50	0	0.00	125.00	1	2,288	0.04%
2018/11/27	0	0.00	2	123.00	124.50	-2	2,297	-0.09%
2018/11/26	1	121.00	2	121.75	121.00	-1	2,288	-0.04%
2018/11/23	12	120.79	0	0.00	120.50	12	2,267	0.53%
2018/11/22	16	124.38	0	0.00	123.50	16	2,233	0.72%
2018/11/21	9	126.72	3	127.00	127.50	6	2,223	0.27%
2018/11/20	2	127.50	2	128.25	129.00	0	2,222	0.00%
2018/11/19	5	128.60	8	129.25	130.00	-3	2,261	-0.13%
2018/11/16	2	126.50	4	126.63	127.00	-2	2,236	-0.09%
2018/11/14	2	124.50	0	0.00	125.00	2	2,249	0.09%
2018/11/13	9	121.22	6	123.42	126.50	3	2,273	0.13%
2018/11/12	7	125.71	5	124.70	124.50	2	2,245	0.09%
2018/11/09	8	124.19	4	125.13	126.50	4	2,221	0.18%
2018/11/08	13	126.69	5	125.60	125.00	8	2,203	0.36%
2018/11/07	1	130.50	2	129.00	131.00	-1	2,114	-0.05%
2018/11/06	1	126.00	0	0.00	126.00	1	2,128	0.05%
2018/11/05	5	129.30	1	129.00	129.00	4	2,152	0.19%
2018/11/02	6	133.42	6	133.83	134.50	0	2,131	0.00%
2018/11/01	2	131.00	2	130.50	131.00	0	2,083	0.00%
2018/10/31	1	129.00	10	130.85	129.50	-9	2,071	-0.43%
2018/10/30	3	127.50	2	128.25	127.00	1	2,037	0.05%
2018/10/29	5	127.40	12	127.21	129.00	-7	2,051	-0.34%
2018/10/26	4	129.00	15	128.67	122.50	-11	2,058	-0.53%
2018/10/25	4	128.50	13	128.46	128.00	-9	2,008	-0.45%
2018/10/24	6	126.08	3	125.50	125.50	3	1,933	0.16%
2018/10/23	1	120.50	1	121.50	122.50	0	1,928	0.00%
2018/10/22	1	121.50	2	121.75	122.00	-1	1,936	-0.05%
2018/10/19	3	120.50	0	0.00	122.50	3	1,945	0.15%
2018/10/17	1	122.50	4	123.25	122.00	-3	2,121	-0.14%
2018/10/12	9	120.67	3	120.67	121.00	6	2,121	0.28%
2018/10/11	24	117.50	6	117.42	121.00	18	2,097	0.86%
2018/10/09	4	126.13	2	126.50	126.50	2	2,026	0.10%
2018/10/08	6	128.17	2	127.50	127.50	4	2,021	0.20%
2018/10/05	7	129.21	2	129.50	130.00	5	2,013	0.25%
2018/10/04	1	132.50	3	134.00	135.00	-2	1,982	-0.10%
2018/10/03	4	132.00	1	132.00	132.00	3	1,979	0.15%
2018/10/02	5	135.50	5	137.40	134.00	0	1,970	0.00%
2018/10/01	2	134.25	6	135.00	135.50	-4	1,948	-0.21%
2018/09/28	12	132.58	5	132.50	132.00	7	1,927	0.36%
2018/09/27	0	0.00	1.1	138.94	138.50	-1.1	1,867	-0.06%
2018/09/26	2	135.00	4	138.00	139.50	-2	1,878	-0.11%
2018/09/25	1	137.00	0	0.00	137.50	1	1,890	0.05%
2018/09/21	6	140.17	10	140.35	139.50	-4	1,932	-0.21%
2018/09/20	3	138.17	2	136.00	136.50	1	1,888	0.05%
2018/09/19	5	135.00	18	136.22	136.50	-13	1,826	-0.71%
2018/09/18	16	132.31	15	132.83	131.50	1	1,773	0.06%
2018/09/17	8	134.31	69	132.34	136.50	-61	1,745	-3.49%
2018/09/14	0	0.00	2	121.75	125.00	-2	1,614	-0.12%
2018/09/13	2	118.00	2	119.25	118.00	0	1,597	0.00%
2018/09/12	2	118.00	2	118.25	117.00	0	1,598	0.00%
2018/09/11	4	118.00	3	118.83	119.00	1	1,638	0.06%
2018/09/10	4	117.00	3	118.00	118.00	1	1,666	0.06%
2018/09/07	6	120.17	9	119.67	119.50	-3	1,685	-0.18%
2018/09/06	1	120.00	0	0.00	120.50	1	1,706	0.06%
2018/09/05	1	120.50	1	120.50	121.00	0	1,746	0.00%
2018/09/04	2	121.50	2	121.50	121.50	0	1,791	0.00%
2018/09/03	7	121.50	0	0.00	121.00	7	1,819	0.38%
2018/08/31	1	124.50	0	0.00	125.00	1	1,920	0.05%
2018/08/30	3	125.00	0	0.00	126.50	3	2,139	0.14%
2018/08/29	2	126.25	2	125.50	125.50	0	2,177	0.00%
2018/08/28	5	126.50	12	126.71	126.50	-7	2,197	-0.32%
2018/08/27	2	123.25	2	122.25	124.50	0	2,203	0.00%
2018/08/24	28	118.98	7	119.79	121.00	21	2,224	0.94%
2018/08/23	5	125.50	0	0.00	124.50	5	2,242	0.22%
2018/08/22	2	125.00	0	0.00	124.50	2	2,271	0.09%
2018/08/21	2	124.25	2	125.00	125.00	0	2,279	0.00%
2018/08/20	28	126.45	0	0.00	124.50	28	2,284	1.23%
2018/08/17	1	129.50	2	130.00	129.50	-1	2,272	-0.04%
2018/08/16	10	127.50	0	0.00	128.50	10	2,299	0.43%
2018/08/15	12	128.50	2	129.25	128.50	10	2,337	0.43%
2018/08/14	3	129.00	2	129.00	128.50	1	2,442	0.04%
2018/08/13	6	129.25	2	130.00	130.00	4	2,447	0.16%
2018/08/10	7	130.00	4	132.25	132.00	3	2,453	0.12%
2018/08/09	3	134.50	4	133.63	133.50	-1	2,416	-0.04%
2018/08/07	2	136.00	1	135.00	135.50	1	2,528	0.04%
2018/08/06	7	137.36	7	137.93	138.00	0	2,572	0.00%
2018/08/03	3	136.50	3	138.00	137.50	0	2,564	0.00%
2018/08/02	1	135.00	2	139.00	133.00	-1	2,551	-0.04%
2018/08/01	1	132.00	2	133.00	133.00	-1	2,512	-0.04%
2018/07/31	3	129.00	1	129.50	130.00	2	2,524	0.08%
2018/07/30	1	130.50	2	130.00	130.00	-1	2,518	-0.04%
2018/07/27	1	133.00	1	133.50	135.00	0	2,524	0.00%
2018/07/25	1	129.00	14	132.93	133.00	-13	2,533	-0.51%
2018/07/24	19	128.37	7	129.36	129.00	12	2,531	0.47%
2018/07/23	0	0.00	3	138.67	138.00	-3	2,401	-0.12%
2018/07/20	3	137.50	1	140.00	137.50	2	2,419	0.08%
2018/07/19	1	141.50	0	0.00	141.00	1	2,422	0.04%
2018/07/18	2	144.00	2	144.50	143.00	0	2,443	0.00%
2018/07/16	1	142.00	1	142.50	141.00	0	2,461	0.00%
2018/07/13	3	143.00	2	143.25	144.00	1	2,499	0.04%
2018/07/11	0	0.00	1	141.00	140.50	-1	2,564	-0.04%
2018/07/06	2	138.50	5	139.10	142.00	-3	2,602	-0.12%
2018/07/05	5	138.70	2	139.50	138.00	3	2,609	0.11%
2018/07/04	5	140.10	3	140.83	140.50	2	2,620	0.08%
2018/07/03	4	147.50	1	144.50	143.00	3	2,659	0.11%
2018/07/02	0	0.00	1	151.50	152.50	-1	2,632	-0.04%
2018/06/28	4	147.25	1	145.50	147.00	3	2,591	0.12%
2018/06/26	2	142.75	6	142.00	144.00	-4	2,704	-0.15%
2018/06/25	0	0.00	1	148.50	147.00	-1	2,725	-0.04%
2018/06/22	1	147.50	0	0.00	147.50	1	2,743	0.04%
2018/06/21	1	149.00	11	149.45	149.00	-10	2,738	-0.37%
2018/06/20	1	149.00	8	148.00	149.00	-7	2,777	-0.25%
2018/06/19	3.3	151.97	4	150.25	150.00	-0.7	2,773	-0.03%
2018/06/15	2	151.75	2	152.50	154.50	0	2,765	0.00%
2018/06/14	11	154.27	3	153.50	152.00	8	2,810	0.28%
2018/06/13	5	153.50	2	151.50	150.00	3	2,917	0.10%
2018/06/12	3	150.67	5	150.60	148.00	-2	2,897	-0.07%
2018/06/11	6	148.42	2	150.25	150.50	4	2,887	0.14%
2018/06/08	9	151.17	2	149.00	149.00	7	2,863	0.24%
2018/06/07	5	156.50	16.3	154.23	156.00	-11.3	2,788	-0.41%
2018/06/06	1	148.00	4	145.00	146.50	-3	2,585	-0.12%
2018/06/05	0	0.00	2	144.50	143.00	-2	2,557	-0.08%
2018/06/01	1	145.00	5	145.50	145.00	-4	2,561	-0.16%
2018/05/31	0	0.00	8	145.81	145.00	-8	2,532	-0.32%
2018/05/30	0	0.00	1	139.50	141.00	-1	2,470	-0.04%
2018/05/29	0	0.00	2	142.50	141.50	-2	2,450	-0.08%
2018/05/28	3	140.67	1	140.00	142.50	2	2,459	0.08%
2018/05/25	3	138.67	1	140.00	139.50	2	2,470	0.08%
2018/05/24	3	141.50	2	140.75	139.50	1	2,475	0.04%
2018/05/23	1	141.00	2	141.25	140.00	-1	2,509	-0.04%
2018/05/22	3.5	143.57	4	143.75	143.50	-0.5	2,494	-0.02%
2018/05/21	0	0.00	11	138.91	139.00	-11	2,437	-0.45%
2018/05/18	1	139.50	13	138.88	138.00	-12	2,441	-0.49%
2018/05/17	1	137.00	4	137.75	137.50	-3	2,431	-0.12%
2018/05/16	4	137.50	1	138.50	137.50	3	2,441	0.12%
2018/05/15	15	138.43	72	140.38	139.50	-57	2,461	-2.32%
2018/05/14	2	134.25	11	133.91	134.50	-9	2,424	-0.37%
2018/05/11	0	0.00	2	132.00	132.00	-2	2,401	-0.08%
2018/05/08	1	130.00	0	0.00	130.00	1	2,402	0.04%
2018/05/07	0	0.00	2	131.25	131.00	-2	2,418	-0.08%
2018/05/04	1	130.00	4	130.00	129.00	-3	2,441	-0.12%
2018/05/03	0	0.00	3	132.17	132.50	-3	2,528	-0.12%
2018/05/02	0	0.00	3	132.00	131.50	-3	2,543	-0.12%
2018/04/30	6	133.08	5	132.10	132.00	1	2,582	0.04%
2018/04/27	1	128.50	1	128.50	129.50	0	2,604	0.00%
2018/04/26	2	127.25	0.1	126.50	126.00	1.9	2,718	0.07%
2018/04/25	1	126.00	2	127.25	130.00	-1	2,720	-0.04%
2018/04/23	0	0.00	1	129.50	128.00	-1	2,710	-0.04%
2018/04/19	2	132.00	4	132.50	131.00	-2	2,725	-0.07%
2018/04/18	0	0.00	9	130.89	133.00	-9	2,710	-0.33%
2018/04/17	3	127.50	1	127.50	126.50	2	2,692	0.07%
2018/04/16	1	129.50	1	130.00	130.00	0	2,779	0.00%
2018/04/13	1	129.00	5	130.00	129.50	-4	2,768	-0.14%
2018/04/12	0	0.00	1	130.00	130.00	-1	2,784	-0.04%
2018/04/11	1	131.00	3	130.50	129.50	-2	2,829	-0.07%
2018/04/10	0	0.00	6	128.17	129.00	-6	2,890	-0.21%
2018/04/09	2	127.50	8	128.31	127.00	-6	2,885	-0.21%
2018/04/03	6	121.17	2	121.00	122.50	4	2,836	0.14%
2018/04/02	2	123.50	9	123.83	123.00	-7	2,826	-0.25%
2018/03/31	2	124.50	1	124.50	124.00	1	2,821	0.04%
2018/03/30	4	124.63	3	124.67	123.50	1	2,836	0.04%
2018/03/29	10	122.90	0	0.00	124.00	10	2,855	0.35%
2018/03/28	10	128.60	1	127.00	127.00	9	2,786	0.32%
2018/03/27	0	0.00	2	132.75	132.00	-2	2,738	-0.07%
2018/03/26	4	133.25	4	133.50	134.00	0	2,739	0.00%
2018/03/23	0	0.00	3	133.00	134.50	-3	2,767	-0.11%
2018/03/22	3	136.00	3	134.67	134.50	0	2,737	0.00%
2018/03/21	7	137.00	2	136.75	136.50	5	2,758	0.18%
2018/03/20	7	137.43	9	138.00	137.00	-2	2,768	-0.07%
2018/03/19	9	135.67	10	134.65	136.50	-1	2,824	-0.04%
2018/03/16	4	129.63	0	0.00	129.00	4	2,723	0.15%
2018/03/15	0	0.00	11	131.91	132.00	-11	2,724	-0.40%
2018/03/14	2	129.75	0	0.00	130.50	2	2,699	0.07%
2018/03/13	4	129.50	8	130.50	131.00	-4	2,704	-0.15%
2018/03/09	1	127.00	2	128.00	127.50	-1	2,659	-0.04%
2018/03/08	2	125.75	3	127.17	126.00	-1	2,651	-0.04%
2018/03/07	2	125.75	0	0.00	125.00	2	2,643	0.08%
2018/03/05	0	0.00	7	128.57	128.00	-7	2,644	-0.26%
2018/03/02	0	0.00	1	129.50	128.50	-1	2,642	-0.04%
2018/03/01	0	0.00	1	130.50	130.00	-1	2,640	-0.04%
2018/02/27	1	130.50	1	131.50	129.50	0	2,626	0.00%
2018/02/26	2	129.50	2	129.25	129.50	0	2,601	0.00%
2018/02/23	5	129.30	2	128.25	127.00	3	2,586	0.12%
2018/02/22	2	127.00	3	125.83	126.50	-1	2,528	-0.04%
2018/02/21	3	124.17	6	124.67	125.00	-3	2,507	-0.12%
2018/02/12	3	122.50	0	0.00	122.00	3	2,458	0.12%
2018/02/09	2	121.00	4	121.50	123.00	-2	2,459	-0.08%
2018/02/08	1	124.00	0	0.00	122.50	1	2,429	0.04%
2018/02/07	2	122.50	1	123.50	122.50	1	2,419	0.04%
2018/02/06	8	120.00	2	119.50	120.00	6	2,383	0.25%
2018/02/05	1	122.00	1	125.00	124.50	0	2,354	0.00%
2018/02/02	2	123.75	0	0.00	123.00	2	2,354	0.08%
2018/02/01	4	123.75	2	124.50	123.50	2	2,353	0.08%
2018/01/31	2	123.25	6	124.00	123.00	-4	2,342	-0.17%
2018/01/30	3	126.00	3	125.33	125.00	0	2,336	0.00%
2018/01/29	8	123.38	1	124.00	123.50	7	2,331	0.30%
2018/01/26	13	122.96	5	122.00	122.50	8	2,359	0.34%
2018/01/25	11	126.82	2	127.00	126.00	9	2,283	0.39%
2018/01/24	1	126.50	9	127.28	128.50	-8	2,264	-0.35%
2018/01/23	15	127.70	1	129.00	128.00	14	2,229	0.63%
2018/01/22	17	127.59	5	128.00	129.50	12	2,200	0.55%
2018/01/19	2	131.75	1	132.00	131.50	1	2,229	0.04%
2018/01/18	10	131.50	1	131.50	131.00	9	2,207	0.41%
2018/01/17	1	131.00	1	131.50	131.00	0	2,198	0.00%
2018/01/16	1	131.00	0	0.00	131.00	1	2,187	0.05%
2018/01/15	11.2	131.01	0	0.00	131.00	11.2	2,181	0.51%
2018/01/12	23	131.61	0	0.00	130.50	23	2,201	1.04%
2018/01/11	13	130.92	0	0.00	130.50	13	2,206	0.59%
2018/01/10	29	129.93	1	131.00	131.00	28	2,199	1.27%
2018/01/09	1	137.50	1	138.50	137.00	0	2,112	0.00%
2018/01/08	1	138.00	1	137.00	136.50	0	2,122	0.00%
2018/01/05	13	138.27	13	137.50	138.00	0	2,132	0.00%
2018/01/04	4	139.25	2	140.50	141.50	2	2,193	0.09%
2018/01/03	1	145.50	0	0.00	144.50	1	2,166	0.05%
2018/01/02	0	0.00	0.1	145.50	145.50	-0.1	2,182	-0.01%