義隆 (2458)-臺銀-臺中券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
164.5
漲跌
▲7.5
漲幅
+4.78%
成交量
5,991張
產業
上市半導體類股▼2.09%
1170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

義隆 (2458)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
2024/04/25	3	164.33	23.1	163.11	164.50	-20.1	2,897	-0.69%
2024/04/24	0.2	155.00	9	157.06	157.00	-8.8	2,847	-0.31%
2024/04/23	3	149.83	0	0.00	150.50	3	2,831	0.11%
2024/04/22	4.1	150.13	0.4	148.50	146.50	3.7	2,816	0.13%
2024/04/19	13	157.38	0	156.00	155.00	13	2,768	0.47%
2024/04/18	2.2	159.66	1.1	161.96	161.50	1.1	2,718	0.04%
2024/04/17	6.2	162.12	4	164.88	162.00	2.2	2,714	0.08%
2024/04/16	8	157.94	9	158.50	159.50	-1	2,664	-0.04%
2024/04/15	2.2	160.49	11.2	162.78	162.00	-9	2,637	-0.34%
2024/04/12	6.1	159.18	7	162.57	158.50	-0.9	2,553	-0.04%
2024/04/11	4	157.50	1.2	158.25	158.50	2.8	2,556	0.11%
2024/04/10	1	158.01	4	158.75	158.50	-3	2,554	-0.12%
2024/04/09	9.3	157.20	0	157.50	157.00	9.3	2,563	0.36%
2024/04/08	2	160.49	2	159.50	159.50	0	2,562	0.00%
2024/04/03	4.2	155.92	0.1	155.11	156.50	4.1	2,539	0.16%
2024/04/02	15	157.83	4.2	155.52	156.00	10.8	2,542	0.43%
2024/04/01	1.2	157.72	2.1	161.50	161.00	-0.9	2,519	-0.04%
2024/03/29	7.1	158.28	1	159.43	157.00	6	2,503	0.24%
2024/03/28	14	161.03	1	161.00	160.50	13	2,521	0.52%
2024/03/27	3	164.17	2	165.00	164.50	1	2,516	0.04%
2024/03/26	5	167.00	4.7	167.56	166.50	0.3	2,594	0.01%
2024/03/25	0.2	169.00	0.1	170.36	169.00	0.1	2,628	0.00%
2024/03/22	2	164.75	2.1	169.48	169.00	-0.1	2,651	0.00%
2024/03/21	3	169.65	4	171.86	167.00	-1	2,660	-0.04%
2024/03/20	0.2	168.45	12.1	168.71	167.50	-11.9	2,644	-0.45%
2024/03/19	0.4	166.09	0.1	166.40	165.00	0.4	2,641	0.01%
2024/03/18	4.1	164.04	3	164.83	166.50	1.1	2,661	0.04%
2024/03/15	0.1	164.50	2	165.25	163.50	-1.9	2,675	-0.07%
2024/03/14	0.4	162.50	0	0.00	162.50	0.4	2,681	0.01%
2024/03/13	3	163.34	0	164.00	163.50	3	2,763	0.11%
2024/03/12	0.2	164.00	1.1	164.50	163.50	-0.9	2,795	-0.03%
2024/03/11	3.5	161.03	0	160.50	160.00	3.5	2,807	0.12%
2024/03/08	3.5	162.47	5	165.10	162.50	-1.5	2,821	-0.05%
2024/03/07	2	165.25	0	0.00	165.50	2	2,802	0.07%
2024/03/06	2.1	165.31	0	0.00	166.50	2.1	2,796	0.08%
2024/03/05	0.6	168.00	0	0.00	167.00	0.6	2,826	0.02%
2024/03/04	2.7	170.46	1	169.50	167.50	1.7	2,861	0.06%
2024/03/01	2	166.75	1	165.50	165.50	1	2,850	0.04%
2024/02/29	5.9	166.54	3	165.83	166.00	2.9	2,872	0.10%
2024/02/27	2.2	171.40	6.7	170.76	169.00	-4.5	2,856	-0.16%
2024/02/26	8.8	170.30	26	170.33	170.00	-17.2	2,857	-0.60%
2024/02/23	5.8	163.49	5	164.00	164.00	0.8	2,794	0.03%
2024/02/22	12.3	166.27	11.1	166.30	167.50	1.2	2,686	0.04%
2024/02/21	6.1	165.62	22.8	167.37	167.50	-16.7	2,636	-0.63%
2024/02/20	1	161.50	0	161.00	161.00	1	2,542	0.04%
2024/02/19	11.9	160.90	37.1	161.67	163.50	-25.2	2,543	-0.99%
2024/02/16	5.3	148.16	12.5	152.78	153.00	-7.2	2,480	-0.29%
2024/02/15	10.2	147.40	7	147.50	148.50	3.2	2,491	0.13%
2024/02/05	9	149.00	8	148.75	148.00	1	2,481	0.04%
2024/02/02	3	149.01	2	151.00	150.50	1	2,498	0.04%
2024/02/01	1	150.00	1	150.50	150.00	0	2,521	0.00%
2024/01/31	2.2	147.85	4	149.88	150.00	-1.8	2,557	-0.07%
2024/01/30	9	148.61	4	148.50	148.50	5	2,630	0.19%
2024/01/29	6.2	149.42	5	149.00	149.00	1.2	2,710	0.04%
2024/01/26	0	151.00	0	0.00	151.00	0	2,954	0.00%
2024/01/25	3.3	153.58	0	153.00	152.50	3.3	3,015	0.11%
2024/01/24	6.2	151.57	3.3	150.58	151.00	2.9	3,021	0.10%
2024/01/23	7.1	149.72	5	150.70	150.50	2.1	3,054	0.07%
2024/01/22	1	151.96	2	150.74	151.00	-1	3,102	-0.03%
2024/01/19	12	150.79	0	0.00	150.50	12	3,112	0.39%
2024/01/18	4.5	149.41	6.2	149.18	152.00	-1.7	3,159	-0.06%
2024/01/17	0.1	153.50	3	154.50	154.50	-3	3,271	-0.09%
2024/01/16	6	154.25	3	153.50	154.00	3	3,375	0.09%
2024/01/15	0.2	157.98	0	0.00	156.50	0.2	3,407	0.00%
2024/01/12	2.2	155.35	0	0.00	155.00	2.2	3,479	0.06%
2024/01/11	3.3	159.60	4	159.00	157.00	-0.7	3,519	-0.02%
2024/01/10	4.3	157.30	5.1	159.09	160.00	-0.8	3,575	-0.02%
2024/01/09	1.3	151.81	2	153.00	154.50	-0.7	3,600	-0.02%
2024/01/08	2	154.00	0	153.43	153.50	2	3,600	0.05%
2024/01/05	4	153.88	3.8	154.46	155.50	0.2	3,621	0.01%
2024/01/04	0.2	157.17	6	156.50	156.50	-5.9	3,654	-0.16%
2024/01/03	3.4	157.70	1	158.00	158.00	2.4	3,678	0.06%
2024/01/02	2.2	160.26	1	160.50	159.50	1.2	3,672	0.03%
2023/12/29	0.4	162.36	0.2	161.00	162.50	0.2	3,724	0.00%
2023/12/28	4.1	161.54	0.1	161.80	160.50	4	3,759	0.11%
2023/12/27	0.3	162.74	3	164.00	164.00	-2.7	3,792	-0.07%
2023/12/26	1	163.97	0	0.00	162.00	1	3,784	0.03%
2023/12/25	1.2	163.14	2.2	162.77	162.50	-1	3,781	-0.03%
2023/12/22	4.2	161.49	9.1	163.28	163.50	-4.9	3,771	-0.13%
2023/12/21	3.3	163.77	11.4	163.00	163.00	-8.2	3,732	-0.22%
2023/12/20	7.2	160.49	13.4	160.22	160.00	-6.2	3,657	-0.17%
2023/12/19	8.2	156.95	19.1	158.34	159.00	-10.9	3,615	-0.30%
2023/12/18	8.2	154.53	8.1	156.38	157.00	0.1	3,606	0.00%
2023/12/15	8.1	154.44	2.1	153.50	154.00	6	3,614	0.17%
2023/12/14	7.2	158.61	7	158.57	157.50	0.2	3,613	0.01%
2023/12/13	2.1	156.51	1	158.00	158.00	1.1	3,619	0.03%
2023/12/12	2	157.50	1	157.50	158.50	1	3,674	0.03%
2023/12/11	1	157.00	0	0.00	157.00	1	3,711	0.03%
2023/12/08	20.3	158.07	29.3	158.32	157.50	-9	3,758	-0.24%
2023/12/07	4.3	153.00	13.1	153.07	153.50	-8.9	3,744	-0.24%
2023/12/06	2.1	150.73	7.4	151.02	151.50	-5.2	3,796	-0.14%
2023/12/05	2.9	146.98	1	147.00	146.50	1.9	3,822	0.05%
2023/12/04	1	150.49	2	150.00	149.50	-1	3,840	-0.03%
2023/12/01	0	0.00	0	152.00	151.00	0	3,899	0.00%
2023/11/30	3	151.00	1	151.00	151.50	2	4,113	0.05%
2023/11/29	0.3	151.51	3.1	152.50	153.00	-2.8	4,237	-0.07%
2023/11/28	2.3	148.96	9	149.50	150.00	-6.7	4,205	-0.16%
2023/11/27	7.1	150.69	2.2	149.18	146.00	4.9	4,197	0.12%
2023/11/24	0	0.00	7.1	150.06	151.00	-7.1	4,185	-0.17%
2023/11/22	1.3	147.36	6	147.33	147.50	-4.7	4,123	-0.11%
2023/11/21	3.1	144.70	0	0.00	145.00	3.1	4,116	0.08%
2023/11/20	1.2	144.16	1	144.00	144.00	0.2	4,136	0.01%
2023/11/17	2.1	145.26	43	145.19	146.50	-40.9	4,116	-0.99%
2023/11/16	31.2	144.68	0	0.00	142.50	31.2	4,079	0.76%
2023/11/15	16	148.28	9	148.72	147.50	7	4,029	0.17%
2023/11/14	7.2	144.19	5	144.70	146.00	2.2	4,001	0.05%
2023/11/13	6.2	143.92	9.4	144.64	143.50	-3.2	3,969	-0.08%
2023/11/10	6.2	141.11	2	141.00	141.50	4.2	3,972	0.10%
2023/11/09	10.2	141.65	2	141.00	140.50	8.2	3,987	0.21%
2023/11/08	1.1	144.96	1	144.00	144.50	0.1	4,002	0.00%
2023/11/07	3.2	141.46	15	143.27	145.00	-11.8	4,036	-0.29%
2023/11/06	6	138.25	12	139.75	140.00	-6	4,005	-0.15%
2023/11/03	41.1	137.91	12	137.08	135.50	29.1	3,978	0.73%
2023/11/02	12.2	147.97	12	148.46	149.50	0.2	3,770	0.00%
2023/11/01	3.1	144.29	2.2	143.73	144.00	0.9	3,806	0.02%
2023/10/31	4.2	146.40	5.1	144.87	144.00	-1	4,054	-0.02%
2023/10/30	8.2	144.07	7	145.29	146.50	1.2	4,038	0.03%
2023/10/27	2	138.75	2	140.00	140.00	0	4,005	0.00%
2023/10/26	1.2	142.06	4	140.63	139.50	-2.8	4,071	-0.07%
2023/10/25	19.2	149.00	9	146.83	144.50	10.2	4,033	0.25%
2023/10/24	2.1	145.22	4	144.63	144.00	-1.9	3,899	-0.05%
2023/10/23	0.1	142.65	3	142.83	142.00	-2.9	3,814	-0.08%
2023/10/20	6.1	139.99	12.4	141.07	142.50	-6.3	3,867	-0.16%
2023/10/19	9.1	137.51	3	138.00	138.50	6	3,886	0.16%
2023/10/18	4.1	140.62	3.2	141.26	141.50	0.8	3,910	0.02%
2023/10/17	2.1	140.50	8.2	139.40	140.00	-6.1	3,893	-0.16%
2023/10/16	8.1	137.25	4.1	136.49	136.50	4	3,987	0.10%
2023/10/13	3.1	136.87	6	138.42	139.00	-2.9	4,006	-0.07%
2023/10/12	5.2	135.30	6.2	137.00	137.50	-1	3,991	-0.02%
2023/10/11	4.2	137.58	4	138.50	137.00	0.2	3,986	0.00%
2023/10/06	3.1	137.86	1	138.53	137.00	2	3,969	0.05%
2023/10/05	7.3	140.34	8.1	140.68	141.50	-0.8	3,945	-0.02%
2023/10/04	5.2	136.00	1	137.89	138.00	4.2	3,881	0.11%
2023/10/03	3.1	138.29	6.4	138.27	138.00	-3.3	3,843	-0.09%
2023/10/02	4.3	134.81	0	0.00	134.50	4.3	3,812	0.11%
2023/09/28	1	132.51	1	133.00	133.50	0	3,819	0.00%
2023/09/27	2.1	133.23	1.2	132.83	134.00	0.9	3,823	0.02%
2023/09/26	2.1	136.26	0	0.00	135.00	2.1	3,832	0.05%
2023/09/25	1.1	136.12	0.2	137.00	136.50	0.9	3,826	0.02%
2023/09/22	3.2	136.17	4	135.50	137.00	-0.8	3,811	-0.02%
2023/09/21	0.2	135.71	1	136.00	136.00	-0.8	3,805	-0.02%
2023/09/20	2	138.96	4.5	137.89	138.00	-2.5	3,771	-0.07%
2023/09/19	6.1	141.25	11	140.82	141.00	-5	3,738	-0.13%
2023/09/18	0.1	141.81	2.5	142.60	142.00	-2.3	3,712	-0.06%
2023/09/15	3.4	144.46	5.1	145.37	144.50	-1.7	3,678	-0.05%
2023/09/14	8.1	143.00	3.1	143.16	143.00	5	3,591	0.14%
2023/09/13	3.5	141.56	5.9	142.31	143.50	-2.4	3,542	-0.07%
2023/09/12	4.1	139.89	5	140.90	140.50	-0.9	3,494	-0.03%
2023/09/11	7.2	137.58	12	137.76	138.00	-4.8	3,420	-0.14%
2023/09/08	5.1	135.20	5.4	134.94	135.50	-0.3	3,340	-0.01%
2023/09/07	14.2	134.24	14.1	132.86	135.00	0.2	3,326	0.00%
2023/09/06	7.1	130.87	6.2	131.65	133.00	0.9	3,289	0.03%
2023/09/05	16.6	133.39	16.3	133.77	134.00	0.3	3,287	0.01%
2023/09/04	12.2	126.93	23.2	128.16	128.50	-11.1	3,087	-0.36%
2023/09/01	2.1	120.99	1.3	121.27	120.50	0.8	2,924	0.03%
2023/08/31	4.2	119.29	5	119.90	120.00	-0.8	2,922	-0.03%
2023/08/30	4	116.87	9	116.89	119.00	-5	2,917	-0.17%
2023/08/29	5.1	114.00	4.2	115.10	117.00	0.9	2,902	0.03%
2023/08/28	6.2	112.35	4	112.75	113.00	2.2	2,890	0.07%
2023/08/25	0.2	115.17	0	0.00	113.00	0.2	2,919	0.01%
2023/08/24	0.3	116.30	5.9	116.97	116.00	-5.7	2,926	-0.19%
2023/08/22	1.1	114.50	1	113.50	113.50	0.1	2,972	0.00%
2023/08/21	0.1	114.00	0	0.00	113.50	0.1	3,011	0.00%
2023/08/18	2.2	113.31	0	0.00	113.50	2.2	3,110	0.07%
2023/08/17	2.9	116.49	0	0.00	116.50	2.9	3,087	0.09%
2023/08/16	2.1	116.53	2	117.00	117.00	0.1	3,077	0.00%
2023/08/15	3.5	116.13	16	117.31	116.00	-12.6	3,063	-0.41%
2023/08/14	3.2	117.39	3	118.00	117.00	0.2	3,046	0.00%
2023/08/11	4.2	120.92	12.1	121.16	121.00	-8	2,996	-0.27%
2023/08/10	2.1	118.02	0.1	118.00	118.00	2	2,943	0.07%
2023/08/09	0.2	119.33	9.1	120.66	121.00	-8.9	2,884	-0.31%
2023/08/08	10.9	119.17	9	118.94	118.00	1.9	2,835	0.07%
2023/08/07	11	118.77	4	118.13	117.00	7	2,783	0.25%
2023/08/04	11	122.41	18.5	122.25	122.50	-7.5	2,654	-0.28%
2023/08/02	3.2	113.87	1	113.50	114.00	2.2	2,391	0.09%
2023/08/01	1.2	114.58	0	0.00	115.00	1.2	2,389	0.05%
2023/07/31	6.1	115.60	7.2	116.38	116.50	-1.1	2,402	-0.04%
2023/07/28	2.3	111.86	2	112.00	112.50	0.3	2,288	0.01%
2023/07/27	2.4	114.22	1	114.50	114.50	1.4	2,251	0.06%
2023/07/26	3.4	114.19	2	112.25	112.50	1.4	2,237	0.06%
2023/07/25	6.4	116.81	3.1	115.50	115.00	3.3	2,198	0.15%
2023/07/24	7.1	116.86	7	117.71	118.00	0.1	2,104	0.00%
2023/07/21	4.1	115.03	12	115.29	115.50	-7.9	2,018	-0.39%
2023/07/20	0.1	114.99	8.1	113.52	114.50	-7.9	1,972	-0.40%
2023/07/19	14.1	117.39	24.2	117.44	118.50	-10.2	1,900	-0.53%
2023/07/18	1	113.03	3	111.33	113.00	-2.1	1,770	-0.12%
2023/07/17	3.2	108.83	1	109.00	109.50	2.2	1,741	0.12%
2023/07/14	4.1	109.64	5.9	110.49	110.50	-1.8	1,729	-0.10%
2023/07/13	1.2	107.91	8	108.25	108.00	-6.9	1,679	-0.41%
2023/07/12	0.1	107.00	3	105.83	106.00	-3	1,668	-0.18%
2023/07/11	1	106.00	7	105.64	106.50	-6	1,661	-0.36%
2023/07/10	2.1	106.17	6.2	104.58	104.00	-4.1	1,661	-0.25%
2023/07/07	0	0.00	2	108.50	107.50	-2	1,653	-0.12%
2023/07/06	0	0.00	3	107.33	108.00	-3	1,647	-0.18%
2023/07/05	3.1	107.64	1	106.00	106.00	2.1	1,627	0.13%
2023/07/04	2.3	106.10	10.1	104.99	106.00	-7.8	1,615	-0.49%
2023/07/03	1	102.00	0	0.00	101.50	1	1,586	0.06%
2023/06/30	0.1	100.50	0	0.00	101.50	0.1	1,592	0.00%
2023/06/29	2	99.95	0	0.00	101.00	2	1,602	0.12%
2023/06/28	2.1	100.76	0	100.50	101.00	2	1,604	0.13%
2023/06/27	3	100.46	0	0.00	99.40	3	1,608	0.19%
2023/06/26	1.2	100.50	0	0.00	100.00	1.2	1,600	0.08%
2023/06/21	1.4	101.57	3	102.17	101.50	-1.6	1,592	-0.10%
2023/06/20	1.2	102.58	0	0.00	102.00	1.2	1,584	0.08%
2023/06/19	4	102.75	9.1	104.32	102.50	-5.1	1,586	-0.32%
2023/06/16	0	0.00	6	106.33	106.00	-6	1,566	-0.38%
2023/06/15	2.1	104.95	0	0.00	105.50	2.1	1,539	0.14%
2023/06/14	3.2	106.02	1	105.00	105.00	2.2	1,536	0.14%
2023/06/13	2.1	106.22	5.1	107.07	107.00	-3.1	1,527	-0.20%
2023/06/12	9.1	103.72	3	103.00	103.50	6.1	1,480	0.41%
2023/06/09	8.3	107.23	5.1	106.70	104.00	3.2	1,475	0.21%
2023/06/08	0.1	104.50	2	104.00	105.00	-1.9	1,422	-0.13%
2023/06/07	11.8	103.50	10.1	103.01	103.50	1.7	1,406	0.12%
2023/06/06	0.1	103.46	0	0.00	102.00	0.1	1,424	0.01%
2023/06/05	0.1	104.67	3.7	105.00	105.00	-3.6	1,419	-0.25%
2023/06/02	4.2	103.51	3	103.50	104.50	1.1	1,409	0.08%
2023/06/01	0.4	103.38	1.1	103.50	103.50	-0.7	1,402	-0.05%
2023/05/31	1	102.00	0.1	104.00	102.00	0.9	1,405	0.06%
2023/05/30	0.4	102.96	0.1	102.00	102.00	0.3	1,374	0.02%
2023/05/29	7.2	104.21	27	103.85	104.00	-19.8	1,378	-1.44%
2023/05/26	8.1	104.05	3.7	103.03	102.50	4.4	1,370	0.32%
2023/05/25	10.2	104.35	3.4	104.50	104.00	6.8	1,457	0.46%
2023/05/24	25.5	100.37	15.3	101.69	104.50	10.2	1,433	0.71%
2023/05/23	0.1	98.70	0	0.00	98.10	0.1	1,354	0.00%
2023/05/22	3	98.76	0	0.00	98.60	3	1,369	0.22%
2023/05/19	5.3	98.61	31.1	98.67	98.50	-25.8	1,383	-1.86%
2023/05/18	17	98.87	6.1	98.71	98.60	10.9	1,399	0.78%
2023/05/17	19.1	96.98	5	97.20	97.20	14.1	1,397	1.01%
2023/05/16	1.1	97.78	4.3	97.53	97.10	-3.2	1,409	-0.23%
2023/05/15	1	95.06	1	95.10	95.10	0	1,401	0.00%
2023/05/12	3.5	94.60	9.7	95.84	95.90	-6.3	1,418	-0.44%
2023/05/11	1.4	92.44	2.2	93.33	92.70	-0.7	1,412	-0.05%
2023/05/10	3.3	92.75	0	0.00	92.50	3.3	1,435	0.23%
2023/05/09	1.1	92.18	1	93.00	93.00	0.1	1,457	0.01%
2023/05/08	4.5	94.19	0.1	97.70	93.20	4.4	1,485	0.30%
2023/05/05	3.1	97.80	4.9	99.77	95.80	-1.8	1,514	-0.12%
2023/05/04	0.1	93.73	0	0.00	93.90	0.1	1,576	0.01%
2023/05/03	1	94.01	0	94.30	94.00	1	1,624	0.06%
2023/05/02	0.1	95.00	0.2	95.20	95.10	-0.1	1,661	0.00%
2023/04/28	0	0.00	0.2	93.60	94.30	-0.2	1,683	-0.01%
2023/04/27	1.2	92.17	1	93.30	92.60	0.2	1,679	0.01%
2023/04/26	0.1	92.80	2	91.85	93.30	-2	1,679	-0.12%
2023/04/25	6.4	93.01	0	0.00	91.10	6.4	1,681	0.38%
2023/04/24	4.1	94.98	1	95.50	95.20	3.1	1,671	0.19%
2023/04/21	2.3	96.34	0	98.00	95.40	2.2	1,690	0.13%
2023/04/20	4.1	98.57	0	0.00	98.50	4.1	1,693	0.24%
2023/04/19	1.1	100.05	1	100.00	100.00	0.1	1,743	0.00%
2023/04/18	2.1	101.99	0	0.00	101.50	2.1	1,856	0.11%
2023/04/17	0.2	103.36	1.1	103.86	102.50	-0.9	1,862	-0.05%
2023/04/14	1.1	101.05	0	0.00	101.00	1.1	1,852	0.06%
2023/04/13	1.3	100.73	0	0.00	100.50	1.3	1,851	0.07%
2023/04/12	2.3	102.56	0	0.00	102.50	2.3	1,854	0.12%
2023/04/11	1.1	102.47	3.1	103.34	104.00	-2	1,863	-0.11%
2023/04/10	0.1	101.50	0.1	102.00	101.50	0	1,862	0.00%
2023/04/07	0.2	100.50	1	101.00	101.00	-0.9	1,865	-0.05%
2023/04/06	6.5	98.59	5	98.50	98.50	1.5	1,855	0.08%
2023/03/31	0.1	100.50	0	0.00	99.80	0.1	1,847	0.01%
2023/03/30	2.1	99.71	0	0.00	99.60	2.1	1,842	0.11%
2023/03/29	1	102.00	0	0.00	102.50	1	1,840	0.05%
2023/03/28	3.2	102.19	0	0.00	102.00	3.2	1,851	0.17%
2023/03/27	0.1	103.99	0	0.00	103.50	0.1	1,869	0.01%
2023/03/24	0.1	104.50	2	104.50	104.50	-1.9	1,887	-0.10%
2023/03/23	1.1	104.05	0.1	106.00	104.50	1	1,905	0.05%
2023/03/22	0.1	103.50	1.1	103.05	104.00	-1	1,909	-0.05%
2023/03/21	9.1	102.61	2	103.00	102.50	7.1	1,914	0.37%
2023/03/20	1.1	102.00	6	102.00	102.50	-4.9	1,916	-0.26%
2023/03/17	3.1	101.00	6	101.25	100.00	-2.9	1,924	-0.15%
2023/03/16	13.1	100.34	1	101.50	99.70	12.1	1,920	0.63%
2023/03/15	1	101.98	2	102.00	101.50	-1	1,925	-0.05%
2023/03/14	3	101.17	2	101.50	101.00	1	1,943	0.05%
2023/03/13	0.1	102.25	0	0.00	102.50	0.1	1,942	0.01%
2023/03/10	0.3	104.60	0	0.00	104.00	0.3	1,933	0.01%
2023/03/09	0	0.00	2.3	105.53	107.00	-2.3	1,959	-0.12%
2023/03/08	1	103.50	1	103.50	103.50	0	1,952	0.00%
2023/03/07	2	104.02	0	0.00	104.50	2	1,941	0.11%
2023/03/06	1.1	104.51	0	0.00	104.50	1.1	1,944	0.05%
2023/03/03	1	104.00	0	0.00	104.00	1	1,942	0.05%
2023/03/02	1.3	104.23	0	0.00	104.00	1.3	1,951	0.07%
2023/03/01	5.2	104.30	0.1	106.01	106.50	5.1	1,948	0.26%
2023/02/24	5.2	109.18	3	109.83	108.50	2.2	1,929	0.11%
2023/02/23	13.1	112.57	11.6	111.54	111.00	1.5	1,910	0.08%
2023/02/22	1	106.50	4	107.00	107.00	-3	1,815	-0.17%
2023/02/21	2.1	106.54	3.3	107.58	108.00	-1.2	1,837	-0.06%
2023/02/20	2	104.75	0	0.00	106.00	2	1,863	0.11%
2023/02/17	1	102.50	0	0.00	103.00	1	1,881	0.05%
2023/02/16	4.1	102.76	4	103.50	104.50	0.1	1,909	0.01%
2023/02/15	0.2	103.00	1	102.50	102.50	-0.9	1,927	-0.04%
2023/02/14	0.3	104.10	0	0.00	103.50	0.3	1,939	0.01%
2023/02/13	1.1	103.55	1	104.50	104.50	0.1	1,960	0.00%
2023/02/10	2.1	104.50	2.4	105.71	106.00	-0.3	2,005	-0.02%
2023/02/09	1.3	105.32	0	0.00	105.00	1.3	2,142	0.06%
2023/02/08	7	105.71	6.3	105.96	105.50	0.7	2,341	0.03%
2023/02/07	1.1	105.36	2	105.00	105.00	-0.9	2,324	-0.04%
2023/02/06	2.2	103.79	0	0.00	103.50	2.2	2,324	0.09%
2023/02/03	9.2	108.01	11.1	108.36	107.50	-2	2,294	-0.08%
2023/02/02	17.5	106.60	13.3	108.28	108.00	4.2	2,249	0.19%
2023/02/01	2.2	99.48	8.4	100.64	102.00	-6.2	2,157	-0.29%
2023/01/31	1.2	95.03	2	96.25	96.90	-0.9	2,146	-0.04%
2023/01/30	1	92.90	2	93.50	94.30	-1	2,128	-0.05%
2023/01/17	0	91.00	0	0.00	91.00	0	2,127	0.00%
2023/01/13	1	90.71	0	0.00	90.70	1	2,183	0.05%
2023/01/12	0.1	93.69	2.7	93.54	92.80	-2.6	2,189	-0.12%
2023/01/11	3	95.30	1	94.70	94.70	2	2,210	0.09%
2023/01/10	0	0.00	20	94.65	95.50	-20	2,210	-0.90%
2023/01/09	1	94.40	11.2	95.11	96.00	-10.2	2,207	-0.46%
2023/01/06	23	94.60	17	93.81	94.40	6	2,163	0.28%
2023/01/04	0	0.00	2	86.50	86.80	-2	2,072	-0.10%
2022/12/30	0.1	85.72	17	86.67	86.00	-16.9	2,145	-0.79%
2022/12/29	4.1	83.21	1	85.50	85.50	3.1	2,156	0.14%
2022/12/28	0.2	85.17	0	0.00	83.50	0.2	2,165	0.01%
2022/12/27	8	85.60	0	0.00	86.10	8	2,168	0.37%
2022/12/21	0	0.00	1	85.30	85.30	-1	2,245	-0.04%
2022/12/20	0	87.20	0	0.00	85.90	0	2,250	0.00%
2022/12/19	2.2	90.33	2	90.85	90.40	0.2	2,279	0.01%
2022/12/16	6.1	90.12	0	0.00	90.30	6.1	2,305	0.26%
2022/12/15	17.1	91.10	2	91.35	91.00	15.1	2,360	0.64%
2022/12/14	1	89.00	1	90.50	90.50	0	2,429	0.00%
2022/12/13	0	0.00	1	89.70	89.70	-1	2,515	-0.04%
2022/12/12	1.1	88.20	1	87.80	88.10	0.1	2,600	0.00%
2022/12/09	0	0.00	1	89.10	89.10	-1	2,719	-0.04%
2022/12/07	2	88.00	0	0.00	87.60	2	2,772	0.07%
2022/12/06	0	0.00	5	90.46	89.10	-5	2,765	-0.18%
2022/12/05	0	0.00	2	92.00	92.10	-2	2,763	-0.07%
2022/12/02	0.1	91.93	0	0.00	92.00	0.1	2,782	0.00%
2022/12/01	3.1	91.98	3	92.37	92.70	0.1	2,786	0.00%
2022/11/30	0	89.80	0	0.00	89.70	0	2,774	0.00%
2022/11/28	0	87.95	0	0.00	88.00	0	2,843	0.00%
2022/11/25	2	88.65	0	0.00	88.60	2	2,848	0.07%
2022/11/24	0	0.00	2	89.15	89.70	-2	2,844	-0.07%
2022/11/23	0	87.50	1	87.70	87.60	-1	2,841	-0.03%
2022/11/22	0	0.00	0	87.00	87.00	0	2,870	0.00%
2022/11/21	2	87.40	0	0.00	86.40	2	2,864	0.07%
2022/11/18	2.3	88.78	0	0.00	88.60	2.3	2,849	0.08%
2022/11/17	2.1	89.16	4	90.00	89.40	-2	2,836	-0.07%
2022/11/16	2	88.76	3.3	88.61	89.00	-1.3	2,815	-0.05%
2022/11/15	4.1	88.65	55	88.64	89.00	-50.9	2,776	-1.83%
2022/11/14	2.1	87.17	1	86.80	87.80	1.1	2,743	0.04%
2022/11/11	6	88.03	3.2	88.25	87.10	2.8	2,711	0.10%
2022/11/10	0	86.00	0	0.00	86.40	0	2,678	0.00%
2022/11/08	51	85.63	1	86.00	84.60	50	2,621	1.91%
2022/11/07	5	83.70	18	84.99	86.10	-13	2,577	-0.50%
2022/11/04	44	77.40	42.1	77.72	79.50	2	2,435	0.08%
2022/11/03	0	83.00	0	0.00	83.00	0	2,235	0.00%
2022/10/31	0.1	81.50	0.5	81.50	81.20	-0.4	2,277	-0.02%
2022/10/28	0	80.30	0	0.00	79.70	0	2,302	0.00%
2022/10/27	0	0.00	1	82.20	81.70	-1	2,332	-0.04%
2022/10/26	0	80.00	1	79.00	79.30	-1	2,303	-0.04%
2022/10/25	1.1	79.75	0	0.00	80.10	1.1	2,294	0.05%
2022/10/24	2	81.39	0	0.00	80.10	2	2,282	0.09%
2022/10/21	0	81.20	0	0.00	80.90	0	2,253	0.00%
2022/10/20	1.1	81.94	0	0.00	81.90	1.1	2,242	0.05%
2022/10/18	1	81.60	0	0.00	82.60	1	2,214	0.05%
2022/10/17	0	0.00	3.2	81.40	81.90	-3.2	2,222	-0.14%
2022/10/14	1	81.20	1.2	81.58	81.10	-0.2	2,228	-0.01%
2022/10/13	2.1	77.10	4	76.90	76.40	-2	2,228	-0.09%
2022/10/12	0.3	77.46	1	77.00	77.30	-0.7	2,222	-0.03%
2022/10/11	7	79.99	2	79.80	79.60	5	2,226	0.23%
2022/10/07	2.1	85.25	0	0.00	84.20	2.1	2,203	0.09%
2022/10/05	19.1	84.88	16.1	84.74	83.40	3	2,165	0.14%
2022/10/04	0	0.00	0.2	86.40	84.70	-0.2	2,163	-0.01%
2022/10/03	0	0.00	0	84.20	84.20	0	2,162	0.00%
2022/09/30	0.1	82.66	0	0.00	83.20	0.1	2,172	0.00%
2022/09/29	0	0.00	2.2	83.79	84.10	-2.2	2,198	-0.10%
2022/09/28	0.1	82.48	4	81.15	80.60	-3.9	2,233	-0.18%
2022/09/27	0	81.00	0	82.30	82.50	0	2,268	0.00%
2022/09/26	3.5	82.49	8	81.08	81.00	-4.5	2,281	-0.20%
2022/09/23	2	88.85	2.3	88.75	86.80	-0.3	2,247	-0.01%
2022/09/22	0.2	87.07	0	0.00	86.90	0.2	2,209	0.01%
2022/09/21	1.1	87.15	0	0.00	87.10	1.1	2,133	0.05%
2022/09/20	15	87.80	0	0.00	88.30	15	2,043	0.74%
2022/09/19	2	89.25	1.2	88.63	88.60	0.9	1,961	0.04%
2022/09/16	11.1	87.84	5	87.24	87.50	6.1	1,872	0.33%
2022/09/15	3	90.50	1	90.70	90.50	2	1,769	0.11%
2022/09/14	4	88.41	0	88.50	88.90	4	1,752	0.23%
2022/09/13	1	90.80	0	0.00	90.50	1	1,732	0.06%
2022/09/08	0	88.70	1	90.50	90.50	-1	1,742	-0.06%
2022/09/07	1.1	88.49	5	88.80	88.80	-3.9	1,728	-0.23%
2022/09/06	1	90.10	1	90.10	90.10	0	1,721	0.00%
2022/09/05	5.3	89.29	19	89.56	91.20	-13.7	1,700	-0.80%
2022/09/02	11.3	94.31	0	94.30	94.00	11.3	1,650	0.68%
2022/09/01	3.1	96.70	1	96.61	97.20	2	1,611	0.13%
2022/08/31	13.2	97.10	0	97.50	97.10	13.2	1,597	0.83%
2022/08/30	2.3	97.14	0	0.00	97.00	2.3	1,590	0.14%
2022/08/29	4.1	97.88	0	0.00	98.00	4.1	1,572	0.26%
2022/08/26	0	101.00	0	105.00	100.00	0	1,540	0.00%
2022/08/25	0.3	100.68	0	100.00	99.90	0.3	1,537	0.02%
2022/08/24	0.1	99.55	15	99.37	99.10	-14.9	1,535	-0.97%
2022/08/23	0	99.60	0	0.00	99.70	0	1,535	0.00%
2022/08/22	15.1	101.50	2	102.50	100.50	13.1	1,523	0.86%
2022/08/19	1	103.99	0	0.00	104.00	1	1,511	0.07%
2022/08/18	1	103.00	12	102.50	103.00	-11	1,509	-0.73%
2022/08/17	0	0.00	1	102.00	103.00	-1	1,501	-0.07%
2022/08/16	2	103.76	0	0.00	103.50	2	1,490	0.14%
2022/08/15	1.4	103.90	0	107.00	104.50	1.4	1,483	0.09%
2022/08/12	0.1	102.78	1	103.01	103.00	-0.9	1,473	-0.06%
2022/08/11	1	99.20	1	98.30	99.20	0	1,460	0.00%
2022/08/10	4.2	98.36	0	0.00	97.80	4.2	1,452	0.29%
2022/08/09	2	99.86	3	100.00	99.70	-1	1,438	-0.07%
2022/08/08	1	101.00	0	0.00	101.00	1	1,430	0.07%
2022/08/05	1.1	98.64	0	101.50	101.50	1.1	1,426	0.07%
2022/08/04	1.1	99.55	2	100.20	100.50	-0.9	1,374	-0.07%
2022/08/03	3.1	102.84	2	101.50	102.50	1.1	1,346	0.08%
2022/08/02	1	108.00	2	107.75	107.50	-1	1,347	-0.07%
2022/08/01	2	107.75	2	109.50	109.00	0	1,363	0.00%
2022/07/29	0	0.00	1	109.00	108.50	-1	1,393	-0.07%
2022/07/28	7	107.79	3	108.67	107.50	4	1,399	0.29%
2022/07/27	1	108.49	1	109.00	109.00	0	1,395	0.00%
2022/07/26	12.1	109.83	11	109.09	110.00	1	1,389	0.07%
2022/07/25	0	0.00	1	112.00	112.00	-1	1,378	-0.07%
2022/07/22	13.1	111.23	0	0.00	110.00	13.1	1,382	0.94%
2022/07/20	1.3	111.65	2	112.25	110.50	-0.7	1,380	-0.05%
2022/07/19	0.1	108.53	2	109.00	109.00	-1.9	1,388	-0.14%
2022/07/18	0.3	105.51	0	0.00	106.50	0.3	1,403	0.02%
2022/07/15	1.1	105.00	0	0.00	105.00	1.1	1,406	0.08%
2022/07/14	0.2	104.36	0	0.00	105.00	0.2	1,438	0.01%
2022/07/13	1.3	105.50	1	107.00	104.50	0.3	1,438	0.02%
2022/07/12	1.1	103.00	0	0.00	104.00	1.1	1,430	0.08%
2022/07/11	0.1	105.93	0	0.00	105.50	0.1	1,420	0.00%
2022/07/08	0.1	109.23	0	0.00	107.00	0.1	1,411	0.01%
2022/07/07	3	105.83	0	0.00	106.50	3	1,396	0.21%
2022/07/06	3	121.83	13.1	120.23	120.00	-10.1	1,358	-0.74%
2022/07/05	1.1	127.55	23.5	124.47	124.50	-22.4	1,307	-1.71%
2022/07/04	0.1	132.40	7	131.79	131.00	-6.9	1,267	-0.54%
2022/07/01	17.1	135.74	1	134.00	134.00	16.1	1,252	1.28%
2022/06/30	0	139.00	2.1	139.91	139.50	-2.1	1,243	-0.17%
2022/06/29	0	138.28	1	138.00	140.00	-1	1,240	-0.08%
2022/06/27	0	141.62	1.1	141.45	142.50	-1.1	1,257	-0.08%
2022/06/24	2	136.99	0	0.00	139.50	2	1,256	0.16%
2022/06/23	0.1	135.26	0	0.00	136.00	0.1	1,255	0.01%
2022/06/22	0.2	135.73	10	135.00	135.00	-9.8	1,242	-0.79%
2022/06/21	0	136.00	0	0.00	140.00	0	1,224	0.00%
2022/06/20	1.1	136.70	10	136.05	136.50	-8.9	1,213	-0.73%
2022/06/17	1.1	140.02	0	0.00	142.00	1.1	1,193	0.09%
2022/06/16	1.1	144.49	0	0.00	141.00	1.1	1,179	0.09%
2022/06/15	0.1	144.00	0	0.00	144.00	0.1	1,178	0.01%
2022/06/14	3.1	142.52	0	0.00	143.50	3.1	1,182	0.26%
2022/06/13	1.1	145.06	0	0.00	145.00	1.1	1,204	0.09%
2022/06/10	0.1	148.00	0.1	147.00	148.00	-0.1	1,221	-0.01%
2022/06/09	0	0.00	2	148.00	148.50	-2	1,238	-0.16%
2022/06/08	0	148.42	1	148.00	149.00	-1	1,252	-0.08%
2022/06/07	1.1	146.05	0	0.00	147.00	1.1	1,292	0.08%
2022/06/06	0.1	147.74	0	0.00	148.00	0.1	1,335	0.01%
2022/06/02	1.1	149.47	0	0.00	148.00	1.1	1,419	0.08%
2022/06/01	0	150.00	2	150.75	150.50	-2	1,439	-0.14%
2022/05/31	2	147.75	0	148.00	149.00	2	1,446	0.14%
2022/05/30	2	145.25	3	146.50	147.50	-1	1,462	-0.07%
2022/05/27	0	144.00	0	0.00	144.50	0	1,467	0.00%
2022/05/26	0.1	145.00	0	0.00	143.50	0.1	1,482	0.01%
2022/05/25	0.1	143.51	0	0.00	143.50	0.1	1,522	0.01%
2022/05/24	0.1	143.90	0	0.00	142.50	0.1	1,632	0.01%
2022/05/20	0.1	146.10	0	0.00	145.50	0.1	1,866	0.01%
2022/05/19	0.1	143.50	0	0.00	147.00	0.1	1,911	0.01%
2022/05/18	2	145.74	0	0.00	145.50	2	1,912	0.11%
2022/05/17	1.1	144.93	1	145.00	145.00	0.1	1,934	0.01%
2022/05/16	2	142.50	0	0.00	142.00	2	1,968	0.10%
2022/05/13	0.1	140.50	2	140.50	140.00	-2	1,972	-0.10%
2022/05/12	1.1	139.00	0	0.00	139.00	1.1	1,980	0.05%
2022/05/11	2.2	139.07	0	0.00	140.00	2.2	1,984	0.11%
2022/05/10	4.3	136.44	10	134.50	141.00	-5.8	2,006	-0.29%
2022/05/09	1.3	142.66	4	142.38	142.00	-2.7	2,036	-0.13%
2022/05/06	4.3	147.06	5.1	147.32	146.50	-0.8	2,058	-0.04%
2022/05/05	10	153.75	0	0.00	153.50	10	2,070	0.48%
2022/05/04	1.1	150.55	0	0.00	151.50	1.1	2,055	0.05%
2022/05/03	0.2	151.23	0	0.00	150.50	0.2	2,057	0.01%
2022/04/29	1	152.98	1.1	152.05	151.00	-0.1	2,063	0.00%
2022/04/28	2.2	149.59	2	149.75	149.50	0.2	2,074	0.01%
2022/04/27	1.3	146.26	0	0.00	149.50	1.3	2,070	0.06%
2022/04/26	6.2	150.51	6	150.75	150.50	0.2	2,053	0.01%
2022/04/25	7.7	151.75	0	0.00	150.50	7.7	2,041	0.38%
2022/04/22	1.1	157.02	0	0.00	156.50	1.1	2,009	0.05%
2022/04/21	1	159.50	3.3	157.58	156.50	-2.3	1,998	-0.12%
2022/04/20	2.2	156.64	0	0.00	156.50	2.2	1,976	0.11%
2022/04/19	1.2	159.09	0	0.00	159.00	1.2	1,955	0.06%
2022/04/18	0.1	159.74	0	0.00	159.00	0.1	1,962	0.01%
2022/04/15	3.3	159.38	0	0.00	159.50	3.3	1,963	0.17%
2022/04/14	0.2	162.08	0	0.00	161.50	0.2	1,992	0.01%
2022/04/13	0.3	162.42	2	162.00	162.50	-1.7	2,013	-0.09%
2022/04/12	1.4	160.56	0	0.00	161.00	1.4	2,111	0.06%
2022/04/11	2.6	160.76	1.7	161.53	161.00	1	2,130	0.04%
2022/04/08	0.4	165.21	0	0.00	166.00	0.4	2,120	0.02%
2022/04/07	1.7	166.94	1.1	167.50	166.50	0.6	2,117	0.03%
2022/04/06	0.4	168.63	2	168.00	168.50	-1.6	2,112	-0.08%
2022/04/01	2.4	168.92	3.7	169.09	170.50	-1.3	2,117	-0.06%
2022/03/31	0.1	170.28	1	170.50	172.00	-0.9	2,114	-0.04%
2022/03/30	1.5	171.10	0	0.00	171.00	1.5	2,120	0.07%
2022/03/29	1.5	171.57	6	172.25	171.00	-4.5	2,148	-0.21%
2022/03/28	1.3	171.85	4	170.75	172.00	-2.7	2,165	-0.12%
2022/03/25	2.2	171.35	0	171.00	170.50	2.2	2,242	0.10%
2022/03/24	2.2	170.45	4	169.88	171.00	-1.8	2,263	-0.08%
2022/03/23	3.5	169.99	4.3	170.11	170.50	-0.8	2,310	-0.03%
2022/03/22	0.7	168.70	2.2	168.55	169.50	-1.5	2,384	-0.06%
2022/03/21	1.7	169.67	0	0.00	170.00	1.7	2,411	0.07%
2022/03/18	2	168.82	5	169.10	168.50	-3.1	2,447	-0.12%
2022/03/17	2.1	168.74	7.1	169.06	169.00	-5	2,438	-0.21%
2022/03/16	2.1	165.76	7.1	166.28	166.50	-5.1	2,430	-0.21%
2022/03/15	1.1	164.59	3	165.83	166.00	-1.9	2,414	-0.08%
2022/03/14	1.3	166.63	12	166.71	167.50	-10.7	2,412	-0.44%
2022/03/11	1.1	164.60	0	0.00	165.00	1.1	2,421	0.04%
2022/03/10	5.2	163.04	8	165.06	166.00	-2.8	2,418	-0.12%
2022/03/09	21.5	158.05	13	157.62	159.00	8.5	2,390	0.35%
2022/03/08	5	160.58	0.2	160.00	157.00	4.8	2,371	0.20%
2022/03/07	2.4	163.39	2	164.50	165.00	0.4	2,311	0.02%
2022/03/04	2.2	167.58	1	168.00	167.00	1.2	2,300	0.05%
2022/03/03	2.1	170.05	2	170.00	169.50	0.1	2,305	0.00%
2022/03/02	1.4	165.88	0	0.00	169.00	1.4	2,305	0.06%
2022/03/01	6.2	166.85	3	166.67	167.00	3.2	2,333	0.14%
2022/02/25	28.2	164.99	23	165.48	164.00	5.2	2,345	0.22%
2022/02/24	15.1	166.81	22.4	165.78	164.50	-7.3	2,325	-0.31%
2022/02/23	27.3	176.83	14.5	176.44	172.50	12.8	2,227	0.57%
2022/02/22	1.2	174.86	3.7	174.59	175.50	-2.5	2,079	-0.12%
2022/02/21	1.2	177.43	2	177.50	178.00	-0.9	2,072	-0.04%
2022/02/18	0.1	172.50	1.1	172.59	174.50	-1	2,072	-0.05%
2022/02/17	8.7	174.10	2.7	173.93	173.50	6	2,105	0.28%
2022/02/16	6.8	173.17	2.3	173.51	174.00	4.5	2,181	0.21%
2022/02/15	1.1	170.95	0	0.00	170.00	1.1	2,163	0.05%
2022/02/14	0.2	169.00	9.1	170.00	170.50	-8.9	2,179	-0.41%
2022/02/11	1.3	171.08	0.3	171.50	171.00	1	2,181	0.05%
2022/02/10	4.5	172.83	4	173.38	172.00	0.5	2,198	0.02%
2022/02/09	11	176.03	11	175.64	175.50	0	2,197	0.00%
2022/02/08	21.3	171.80	27.2	171.42	171.00	-5.9	2,201	-0.27%
2022/02/07	5.1	166.18	7	166.64	168.50	-1.9	2,226	-0.08%
2022/01/26	1	161.00	1	161.46	161.50	0	2,200	0.00%
2022/01/25	1.1	159.55	0.6	160.09	160.50	0.5	2,297	0.02%
2022/01/24	2.2	159.39	2	158.75	162.00	0.2	2,342	0.01%
2022/01/21	2.2	160.07	3	160.50	162.00	-0.8	2,379	-0.03%
2022/01/20	1.2	161.64	1	162.50	163.50	0.2	2,428	0.01%
2022/01/19	0	0.00	3	162.50	163.00	-3	2,514	-0.12%
2022/01/18	1.1	162.60	1	164.00	161.50	0.1	2,585	0.00%
2022/01/17	2.7	159.94	3	160.50	162.00	-0.4	2,790	-0.01%
2022/01/14	1.5	157.33	0.3	158.17	158.00	1.2	2,946	0.04%
2022/01/13	3.2	159.06	0.2	160.60	158.50	3	2,971	0.10%
2022/01/12	1.5	162.71	1	160.50	161.00	0.5	2,989	0.02%
2022/01/11	1.1	163.52	0	0.00	164.00	1.1	2,985	0.04%
2022/01/10	0.8	164.43	0	0.00	165.50	0.8	2,976	0.03%
2022/01/07	2.4	164.11	0	0.00	163.50	2.4	2,986	0.08%
2022/01/06	1.2	166.79	0	0.00	168.00	1.2	2,974	0.04%
2022/01/05	5.7	171.32	9.6	172.64	170.00	-3.9	2,974	-0.13%
2022/01/04	2.3	168.37	1	168.50	168.50	1.3	2,924	0.04%
2022/01/03	1.3	167.28	0	0.00	167.50	1.3	2,957	0.04%
2021/12/30	0.4	168.25	5	169.70	170.00	-4.6	2,974	-0.16%
2021/12/29	0	166.50	0	0.00	168.00	0	2,975	0.00%
2021/12/28	2	165.50	3	166.50	165.50	-1	2,997	-0.03%
2021/12/27	1.2	167.98	1.1	167.97	168.00	0.1	3,017	0.00%
2021/12/24	0	168.91	0	0.00	169.00	0	3,039	0.00%
2021/12/23	14.2	169.39	2	169.25	169.00	12.2	3,069	0.40%
2021/12/22	6	168.58	1.5	167.67	167.50	4.5	3,067	0.15%
2021/12/21	4.3	170.39	2.2	169.62	168.00	2.1	3,060	0.07%
2021/12/20	2.2	167.27	1	167.50	165.50	1.2	2,988	0.04%
2021/12/17	7.2	166.02	10	167.50	166.00	-2.8	2,994	-0.09%
2021/12/16	2	164.50	8	165.19	167.50	-6	2,962	-0.20%
2021/12/15	2	156.75	3	159.00	158.50	-1	2,913	-0.03%
2021/12/14	1.3	155.48	2	155.25	154.50	-0.7	2,897	-0.03%
2021/12/13	2.2	159.28	5	160.00	159.00	-2.8	2,864	-0.10%
2021/12/10	0.2	159.39	1	160.00	160.00	-0.8	2,880	-0.03%
2021/12/09	0.2	160.49	0	0.00	160.00	0.2	2,879	0.01%
2021/12/08	1.2	159.79	0	160.50	160.50	1.2	2,893	0.04%
2021/12/07	2.2	159.54	1	159.50	158.50	1.2	2,884	0.04%
2021/12/06	10	160.75	0	0.00	160.50	10	2,867	0.35%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/12/02	3	161.34	0	0.00	161.00	3	2,919	0.10%
2021/12/01	2.4	161.34	3	162.67	164.00	-0.6	2,914	-0.02%
2021/11/30	2.3	163.24	1.2	164.50	162.00	1.1	2,906	0.04%
2021/11/29	1.3	164.06	1	164.50	164.50	0.3	2,936	0.01%
2021/11/26	5.2	166.10	0	0.00	165.50	5.2	2,951	0.18%
2021/11/25	1.2	170.78	4	169.88	168.50	-2.8	2,932	-0.10%
2021/11/24	2.1	165.79	0	0.00	166.00	2.1	2,906	0.07%
2021/11/23	6.2	168.34	0	0.00	168.00	6.2	2,918	0.21%
2021/11/22	1.1	168.11	4.6	169.11	170.00	-3.5	2,923	-0.12%
2021/11/19	5.3	169.45	20.5	169.54	168.50	-15.2	2,934	-0.52%
2021/11/18	2.1	168.31	1	168.50	168.50	1.1	2,901	0.04%
2021/11/17	2.9	166.83	1.8	167.92	168.50	1.1	2,907	0.04%
2021/11/16	2.4	168.96	7	168.50	168.00	-4.6	2,929	-0.16%
2021/11/15	3.3	166.39	8.3	168.56	170.00	-5	2,923	-0.17%
2021/11/12	1.1	162.55	0	0.00	163.00	1.1	2,893	0.04%
2021/11/11	1.1	163.08	0	163.50	163.50	1.1	2,924	0.04%
2021/11/10	1.1	160.17	2	162.25	163.00	-0.9	2,957	-0.03%
2021/11/09	7.5	162.16	1	164.50	161.50	6.5	2,982	0.22%
2021/11/08	1.2	160.28	1	161.51	165.00	0.1	3,011	0.00%
2021/11/05	4	158.88	13	160.62	162.00	-9	3,023	-0.30%
2021/11/04	14.4	163.50	20	164.23	163.00	-5.6	2,965	-0.19%
2021/11/03	2	169.71	1	168.00	167.50	1	2,977	0.03%
2021/11/02	3.2	169.16	3	171.04	167.50	0.3	3,017	0.01%
2021/11/01	1.3	168.18	2	170.00	170.00	-0.8	3,036	-0.02%
2021/10/29	4	168.75	2	167.75	167.00	2	3,185	0.06%
2021/10/28	2	168.76	1	168.99	168.00	1	3,310	0.03%
2021/10/27	3.1	163.86	4.1	167.45	170.00	-1	3,318	-0.03%
2021/10/26	4.1	165.15	7.6	165.09	164.50	-3.5	3,263	-0.11%
2021/10/25	40.2	168.69	17	166.68	164.50	23.2	3,236	0.72%
2021/10/22	14.7	160.52	30.5	163.51	166.00	-15.8	3,055	-0.52%
2021/10/21	3	152.17	1.4	154.46	151.00	1.6	2,955	0.05%
2021/10/20	2	155.75	2.5	156.22	156.50	-0.5	2,962	-0.02%
2021/10/19	0.2	153.00	0.2	153.00	153.00	-0.1	2,997	0.00%
2021/10/18	0.3	148.17	1	148.00	148.00	-0.7	3,070	-0.02%
2021/10/15	0	0.00	1	151.00	149.50	-1	3,113	-0.03%
2021/10/14	2.1	146.98	1	146.50	146.50	1.1	3,139	0.04%
2021/10/13	2.2	147.10	0	0.00	146.50	2.2	3,158	0.07%
2021/10/12	2.1	154.45	3	155.00	152.50	-0.9	3,156	-0.03%
2021/10/08	3.4	158.15	5.1	158.29	157.00	-1.7	3,138	-0.06%
2021/10/07	0	0.00	0.2	151.50	153.50	-0.2	3,115	-0.01%
2021/10/06	2	148.00	4	148.13	148.00	-2	3,129	-0.06%
2021/10/05	3	146.84	0	0.00	148.00	3	3,173	0.10%
2021/10/04	1.2	145.01	1	145.50	145.00	0.2	3,155	0.01%
2021/10/01	1.1	145.65	1	146.00	146.50	0.1	3,143	0.00%
2021/09/30	2.2	145.15	0.2	149.50	146.50	2	3,143	0.06%
2021/09/29	1.3	148.52	5	148.60	148.50	-3.7	3,133	-0.12%
2021/09/28	3.1	152.67	1	154.50	152.00	2.1	3,145	0.07%
2021/09/27	3.1	151.85	3	152.00	152.00	0.1	3,152	0.00%
2021/09/24	11	152.59	1	152.50	152.50	10	3,162	0.32%
2021/09/23	3	153.50	6	153.67	153.50	-3	3,164	-0.09%
2021/09/22	1.1	153.55	0	0.00	152.50	1.1	3,217	0.03%
2021/09/17	0.1	156.00	0	158.00	158.00	0	3,216	0.00%
2021/09/16	17.1	155.10	0	0.00	156.00	17.1	3,261	0.52%
2021/09/15	3.1	157.33	2	157.25	156.50	1.1	3,318	0.03%
2021/09/14	0.1	157.51	1	156.50	156.50	-0.9	3,410	-0.03%
2021/09/13	0.1	159.00	1	157.00	157.00	-0.9	3,517	-0.03%
2021/09/10	0.1	154.42	3	154.50	154.50	-2.9	3,537	-0.08%
2021/09/09	0.1	152.73	0.1	153.94	154.00	0	3,563	0.00%
2021/09/08	5.1	152.74	1	151.50	151.00	4.1	3,574	0.11%
2021/09/07	2.1	156.77	6	156.92	157.00	-3.9	3,553	-0.11%
2021/09/06	4.1	159.75	1	159.96	158.00	3	3,553	0.08%
2021/09/03	5.1	159.51	2	159.75	159.50	3.1	3,554	0.09%
2021/09/02	5.2	163.27	3.3	161.56	161.00	1.9	3,588	0.05%
2021/09/01	1.1	158.53	1.1	161.45	160.50	0	3,565	0.00%
2021/08/31	0.2	156.82	0.1	157.49	157.50	0.1	3,554	0.00%
2021/08/30	0.1	157.00	4	156.13	156.50	-3.9	3,579	-0.11%
2021/08/27	8.3	155.67	9	156.56	154.50	-0.7	3,589	-0.02%
2021/08/26	6.2	159.57	1	159.00	158.50	5.2	3,567	0.15%
2021/08/25	1.2	159.92	1.3	161.39	161.50	-0.1	3,571	0.00%
2021/08/24	13.2	157.87	1	158.01	157.00	12.1	3,581	0.34%
2021/08/23	2.3	157.82	5	157.00	159.00	-2.7	3,586	-0.07%
2021/08/20	1.1	153.00	4	153.38	153.50	-3	3,605	-0.08%
2021/08/19	5.7	153.94	0	0.00	152.50	5.7	3,567	0.16%
2021/08/18	18.5	152.17	14	153.22	158.00	4.4	3,576	0.12%
2021/08/17	3.2	157.46	3.1	156.04	154.50	0.2	3,569	0.00%
2021/08/16	4.4	157.36	2	157.50	160.00	2.4	3,552	0.07%
2021/08/13	20.3	164.23	22	161.84	161.50	-1.8	3,531	-0.05%
2021/08/12	12.2	164.69	8	162.81	162.50	4.2	3,558	0.12%
2021/08/11	10.5	167.34	3	166.00	166.00	7.5	3,567	0.21%
2021/08/10	22.4	171.80	22.2	170.51	171.00	0.2	3,591	0.01%
2021/08/09	36.4	172.55	39.5	172.90	170.00	-3.1	3,625	-0.09%
2021/08/06	18.6	168.13	18	167.67	167.00	0.6	3,637	0.02%
2021/08/05	22.5	169.67	16	169.50	169.50	6.5	3,699	0.17%
2021/08/04	48	172.56	13.5	171.44	171.50	34.5	3,700	0.93%
2021/08/03	25.7	183.45	17	179.94	180.50	8.7	3,581	0.24%
2021/08/02	20.5	178.18	0.2	180.50	179.50	20.3	3,446	0.59%
2021/07/30	0.1	182.00	15.1	180.11	181.00	-15	3,421	-0.44%
2021/07/29	15	180.47	3	180.50	180.50	12	3,457	0.35%
2021/07/28	6.5	181.10	1	184.50	184.50	5.5	3,474	0.16%
2021/07/27	5	186.60	4	189.63	185.50	1	3,544	0.03%
2021/07/26	1.1	189.36	7	188.64	189.50	-5.9	3,610	-0.16%
2021/07/23	4.1	185.04	4	189.88	184.50	0.1	3,704	0.00%
2021/07/22	15.2	186.61	0	0.00	185.00	15.2	3,699	0.41%
2021/07/21	8.1	193.79	38.5	193.20	193.00	-30.4	3,685	-0.83%
2021/07/20	3.1	196.40	9	197.89	195.50	-5.9	3,787	-0.16%
2021/07/19	6.6	198.09	2.1	199.52	199.00	4.5	3,798	0.12%
2021/07/16	1.1	199.09	1	201.00	199.00	0.1	3,841	0.00%
2021/07/15	3	197.50	0	0.00	197.50	3	3,861	0.08%
2021/07/14	1.1	198.09	5	197.90	198.50	-3.9	3,929	-0.10%
2021/07/13	6.1	204.75	10.2	200.91	201.00	-4.1	3,955	-0.10%
2021/07/12	2.1	201.71	8.1	201.00	204.00	-6	4,021	-0.15%
2021/07/09	3	195.17	5	196.20	196.00	-2	4,036	-0.05%
2021/07/08	0.1	197.50	1	197.00	197.50	-0.9	4,129	-0.02%
2021/07/07	0.1	196.50	3	195.33	195.50	-2.9	4,297	-0.07%
2021/07/06	6.1	196.50	3	195.33	195.00	3.1	4,343	0.07%
2021/07/05	3.2	196.92	4.4	196.34	198.00	-1.2	4,373	-0.03%
2021/07/02	3.2	189.58	1.1	190.45	192.50	2.1	4,361	0.05%
2021/07/01	3.2	190.73	0	0.00	190.00	3.2	4,420	0.07%
2021/06/30	0.1	194.00	5	193.70	194.50	-4.9	4,441	-0.11%
2021/06/29	9.2	190.66	3	190.50	190.00	6.2	4,452	0.14%
2021/06/28	1.3	192.26	0	0.00	194.00	1.3	4,480	0.03%
2021/06/25	4.1	190.30	4	194.24	191.50	0.1	4,613	0.00%
2021/06/24	11.2	192.93	3	192.00	191.00	8.2	4,662	0.18%
2021/06/23	8.2	195.01	8	195.13	194.50	0.2	4,871	0.00%
2021/06/22	23.3	199.58	13.3	198.84	198.00	10	4,794	0.21%
2021/06/21	6	206.36	2.1	206.80	206.50	4	4,704	0.08%
2021/06/18	2	213.50	2	213.50	214.00	0	4,698	0.00%
2021/06/17	4	206.89	7	209.79	212.00	-3	4,721	-0.06%
2021/06/16	0.1	209.50	1	210.00	209.50	-0.9	4,752	-0.02%
2021/06/15	7	211.71	2	211.00	210.50	5	4,790	0.10%
2021/06/11	0	210.50	0.2	210.00	211.00	-0.2	4,828	0.00%
2021/06/10	5	212.90	4	213.37	209.50	1	4,846	0.02%
2021/06/09	4	211.38	7.1	210.28	209.50	-3.1	4,853	-0.06%
2021/06/08	2.5	209.69	1.9	210.22	211.00	0.5	4,908	0.01%
2021/06/07	0.1	205.38	14.3	203.85	208.50	-14.2	4,929	-0.29%
2021/06/04	1.1	203.95	1.1	203.52	203.00	0.1	4,928	0.00%
2021/06/03	1	206.00	3	207.32	208.50	-2	4,963	-0.04%
2021/06/02	6.2	206.49	6	205.67	205.50	0.2	4,986	0.00%
2021/06/01	15	211.96	8	210.75	209.00	7	5,007	0.14%
2021/05/31	3.2	208.72	3.1	210.15	211.00	0	5,014	0.00%
2021/05/28	19.2	210.45	5.1	212.46	209.50	14.1	5,044	0.28%
2021/05/27	2	206.50	6	208.08	209.50	-4	5,053	-0.08%
2021/05/26	3	208.65	5	207.70	207.50	-2	5,155	-0.04%
2021/05/25	11.2	207.58	13	208.15	205.50	-1.8	5,423	-0.03%
2021/05/24	1	205.50	9	202.50	205.00	-8	6,039	-0.13%
2021/05/21	14.2	204.28	3	206.83	201.50	11.2	6,081	0.18%
2021/05/20	7.1	204.37	10	203.65	202.50	-2.9	6,169	-0.05%
2021/05/19	6	199.91	13.1	198.87	201.00	-7.1	6,144	-0.12%
2021/05/18	10	194.54	11	195.86	197.00	-1	6,218	-0.02%
2021/05/17	6.1	181.66	9	185.73	188.00	-2.9	6,211	-0.05%
2021/05/14	7	194.86	4.1	198.93	193.00	2.9	6,183	0.05%
2021/05/13	6.1	191.53	6.6	193.07	195.00	-0.6	6,110	-0.01%
2021/05/12	10.9	184.40	24	185.46	186.00	-13.1	6,006	-0.22%
2021/05/11	22.5	189.24	17.1	187.57	186.50	5.5	5,934	0.09%
2021/05/10	11.1	198.13	3	197.50	196.50	8.1	5,901	0.14%
2021/05/07	5.2	202.10	3	201.83	202.00	2.2	5,936	0.04%
2021/05/06	4.2	201.16	3	203.49	202.50	1.2	5,944	0.02%
2021/05/05	10.1	203.87	6	203.17	199.00	4.1	5,986	0.07%
2021/05/04	6.2	201.30	8	202.13	205.00	-1.9	5,989	-0.03%
2021/05/03	8.3	206.63	2.1	208.71	205.50	6.2	5,982	0.10%
2021/04/29	8.1	217.09	4.1	215.40	214.50	4	5,987	0.07%
2021/04/28	5	213.70	5	214.20	213.00	0	5,924	0.00%
2021/04/27	13.3	218.43	6	217.50	217.50	7.3	6,175	0.12%
2021/04/26	9.3	222.97	10.3	223.82	224.50	-1	6,249	-0.02%
2021/04/23	1	214.50	2	212.25	215.00	-1	6,209	-0.02%
2021/04/22	2.1	211.12	4.6	210.80	208.50	-2.5	6,319	-0.04%
2021/04/21	5	210.00	3	210.67	210.00	2	6,340	0.03%
2021/04/20	3	209.02	15	211.30	209.00	-12	6,542	-0.18%
2021/04/19	7.2	201.86	4.1	201.87	203.50	3.1	6,603	0.05%
2021/04/16	9.6	208.37	9.1	209.37	205.50	0.5	6,696	0.01%
2021/04/15	5	204.80	16.3	204.99	207.00	-11.3	6,977	-0.16%
2021/04/14	18.5	198.14	14	201.07	197.50	4.5	7,372	0.06%
2021/04/13	18.2	208.99	26.1	208.15	202.00	-8	7,621	-0.10%
2021/04/12	4.2	199.19	6	200.50	199.00	-1.8	7,551	-0.02%
2021/04/09	3	195.67	0.2	196.00	195.00	2.8	7,614	0.04%
2021/04/08	3.1	200.31	2	199.75	199.50	1.1	7,644	0.01%
2021/04/07	6.2	203.11	8	203.13	202.00	-1.8	7,642	-0.02%
2021/04/06	5.4	198.75	0	0.00	199.00	5.4	7,581	0.07%
2021/04/01	1.2	196.83	3	197.33	198.00	-1.8	7,566	-0.02%
2021/03/31	7	196.07	3	198.00	195.50	4	7,537	0.05%
2021/03/30	12.1	198.05	13.1	199.18	199.00	-1	7,470	-0.01%
2021/03/29	11	194.86	11.1	194.00	194.00	-0.1	7,356	0.00%
2021/03/26	23	191.80	36.1	189.76	194.50	-13.1	7,306	-0.18%
2021/03/25	1	184.50	16.1	183.68	184.00	-15.1	7,086	-0.21%
2021/03/24	0	181.50	0	0.00	181.50	0	7,089	0.00%
2021/03/23	3.6	183.62	5	183.40	182.50	-1.4	7,091	-0.02%
2021/03/22	15.1	184.83	13	184.35	184.50	2.1	7,118	0.03%
2021/03/19	4	184.23	18.5	185.33	186.50	-14.5	7,143	-0.20%
2021/03/18	2.2	184.41	11	184.86	183.50	-8.8	7,358	-0.12%
2021/03/17	5.1	181.11	3.1	182.98	180.50	2	7,464	0.03%
2021/03/16	1.3	178.66	5	180.00	179.50	-3.8	7,464	-0.05%
2021/03/15	5	180.60	10	180.45	180.00	-5	7,523	-0.07%
2021/03/12	10.1	179.74	12	179.08	179.50	-1.9	7,524	-0.03%
2021/03/11	3	175.33	2	175.50	176.50	1	7,565	0.01%
2021/03/10	2	172.75	3	173.00	172.50	-1	7,804	-0.01%
2021/03/09	3	169.17	5	171.10	172.50	-2	7,838	-0.03%
2021/03/08	2	172.00	4	173.13	172.00	-2	7,827	-0.03%
2021/03/05	16.5	173.15	7	173.64	172.50	9.5	7,836	0.12%
2021/03/04	4	174.12	21	174.40	175.50	-17	7,888	-0.22%
2021/03/03	1.1	171.60	3	172.67	174.00	-2	7,951	-0.02%
2021/03/02	6	174.42	4	172.25	172.00	2	7,930	0.03%
2021/02/26	23.6	172.16	9.4	172.36	172.00	14.2	7,905	0.18%
2021/02/25	52.1	180.10	7	182.28	177.50	45.1	7,839	0.58%
2021/02/24	48.7	181.62	33	184.74	183.50	15.7	7,612	0.21%
2021/02/23	2	170.50	0	0.00	173.00	2	6,957	0.03%
2021/02/22	4.1	174.73	7	174.21	174.00	-2.9	6,915	-0.04%
2021/02/19	3	167.17	12	168.13	170.00	-9	6,821	-0.13%
2021/02/18	40.1	171.82	36	169.54	170.50	4.1	6,818	0.06%
2021/02/17	9	165.94	2	166.25	166.50	7	6,722	0.10%
2021/02/05	12	161.46	6	162.17	161.50	6	6,719	0.09%
2021/02/04	1	163.00	10	162.40	162.50	-9	6,717	-0.13%
2021/02/03	0.1	165.00	0	0.00	164.50	0.1	6,787	0.00%
2021/02/02	6.1	164.25	7	164.43	166.00	-0.9	6,944	-0.01%
2021/02/01	10	159.65	16	160.94	161.50	-6	6,926	-0.09%
2021/01/29	9	163.72	9.1	162.25	159.50	-0.1	6,913	0.00%
2021/01/28	3	164.17	16	165.94	165.00	-13	6,871	-0.19%
2021/01/27	22	170.70	15.1	170.93	166.50	6.9	6,856	0.10%
2021/01/26	5	170.90	5	171.70	170.00	0	6,783	0.00%
2021/01/25	28	170.59	16	172.31	172.50	12	6,777	0.18%
2021/01/22	12	173.79	16.2	172.91	174.00	-4.2	6,707	-0.06%
2021/01/21	4	169.63	5	169.70	168.50	-1	6,635	-0.02%
2021/01/20	34	171.82	21.2	171.28	168.00	12.9	6,627	0.19%
2021/01/19	9	167.17	20	168.23	171.00	-11	6,403	-0.17%
2021/01/18	3.6	163.58	13	162.58	165.00	-9.4	6,291	-0.15%
2021/01/15	33	167.12	26	164.19	163.00	7	6,222	0.11%
2021/01/14	3	169.00	30	169.40	170.50	-27	6,183	-0.44%
2021/01/13	44	168.64	31	168.13	167.50	13	6,211	0.21%
2021/01/12	16	162.78	38	163.57	165.50	-22	6,010	-0.37%
2021/01/11	39.1	163.81	27.3	164.81	164.50	11.9	5,880	0.20%
2021/01/08	54.9	164.43	63.3	164.34	163.00	-8.4	5,783	-0.15%
2021/01/07	30.2	155.22	63.9	156.35	160.00	-33.7	5,462	-0.62%
2021/01/06	24	147.19	77.3	146.61	149.00	-53.3	5,026	-1.06%
2021/01/05	7.1	141.23	10	142.10	143.00	-2.9	4,737	-0.06%
2021/01/04	8.1	139.81	10	139.40	140.00	-1.9	4,737	-0.04%
2020/12/31	7.5	134.60	8.1	134.50	133.50	-0.6	4,660	-0.01%
2020/12/30	2	132.25	0	0.00	132.50	2	4,622	0.04%
2020/12/29	3	134.17	4	133.75	133.00	-1	4,682	-0.02%
2020/12/28	8	134.38	2	135.75	134.50	6	4,700	0.13%
2020/12/25	2	133.50	3	134.00	133.50	-1	4,716	-0.02%
2020/12/24	2	133.50	1	133.00	132.50	1	4,773	0.02%
2020/12/23	0.1	134.00	6	133.08	132.00	-5.9	4,811	-0.12%
2020/12/22	21	133.76	22	132.30	132.00	-1	4,891	-0.02%
2020/12/21	4	135.63	3	135.00	135.50	1	4,914	0.02%
2020/12/18	5	136.90	3	137.67	137.50	2	4,939	0.04%
2020/12/17	3	137.67	3	138.00	137.50	0	4,968	0.00%
2020/12/16	17	138.41	9	139.39	138.50	8	4,992	0.16%
2020/12/15	9	138.72	65	138.75	138.00	-56	5,006	-1.12%
2020/12/14	86.2	144.90	25.7	144.92	141.50	60.5	5,085	1.19%
2020/12/11	26.3	140.51	46	141.16	141.50	-19.7	5,328	-0.37%
2020/12/10	18	138.44	17	137.82	137.50	1	5,215	0.02%
2020/12/09	17	138.41	22	138.82	139.00	-5	5,233	-0.10%
2020/12/08	3	135.33	9	136.78	136.00	-6	5,238	-0.11%
2020/12/07	8	135.56	5.1	134.72	135.00	2.9	5,301	0.05%
2020/12/04	41	140.37	35.1	139.68	139.00	5.9	5,255	0.11%
2020/12/03	5.2	133.91	7	134.14	134.50	-1.8	5,080	-0.04%
2020/12/02	3	133.33	3	132.83	133.50	0	5,242	0.00%
2020/12/01	8	131.63	6	131.33	132.00	2	5,375	0.04%
2020/11/30	10	133.25	11	133.73	132.00	-1	5,608	-0.02%
2020/11/27	21.5	136.22	18	136.72	136.50	3.5	5,906	0.06%
2020/11/26	2	132.25	0	0.00	134.00	2	6,069	0.03%
2020/11/25	3.2	132.34	0	0.00	132.00	3.2	6,112	0.05%
2020/11/24	8.2	134.57	11	134.68	132.00	-2.8	6,141	-0.05%
2020/11/23	9	133.33	20	133.73	134.50	-11	6,159	-0.18%
2020/11/20	19	131.47	10	132.00	131.00	9	6,156	0.15%
2020/11/19	3	131.17	6	132.17	131.50	-3	6,226	-0.05%
2020/11/18	10	131.30	6	131.25	131.00	4	6,354	0.06%
2020/11/17	17.1	133.08	15	131.93	132.00	2.1	6,406	0.03%
2020/11/16	20	133.53	23	133.93	133.50	-3	6,513	-0.05%
2020/11/13	15	130.17	28	131.25	132.50	-13	6,550	-0.20%
2020/11/12	6	131.17	4	131.13	131.50	2	6,570	0.03%
2020/11/11	22.4	130.63	18	131.42	132.50	4.4	6,617	0.07%
2020/11/10	36.7	132.72	3	133.00	131.00	33.7	6,636	0.51%
2020/11/09	1	138.00	3	138.83	138.50	-2	6,599	-0.03%
2020/11/06	3	137.50	2	137.01	137.00	1	6,690	0.01%
2020/11/05	18	137.44	17	137.35	138.00	1	6,795	0.01%
2020/11/04	4.1	137.54	4	137.25	138.00	0.1	6,921	0.00%
2020/11/03	8	135.00	14	135.07	135.00	-6	6,991	-0.09%
2020/11/02	12.4	132.68	6	131.42	131.00	6.4	7,080	0.09%
2020/10/30	7.1	136.07	0	136.00	135.00	7	7,174	0.10%
2020/10/29	3	137.00	1	138.00	137.00	2	7,256	0.03%
2020/10/28	10	137.25	12	138.33	139.50	-2	7,437	-0.03%
2020/10/27	16.4	137.06	2	137.25	136.00	14.4	7,602	0.19%
2020/10/26	6.4	137.22	1.1	136.81	136.50	5.3	7,930	0.07%
2020/10/23	6.3	137.57	7	138.14	138.50	-0.7	8,260	-0.01%
2020/10/22	14.3	136.42	5	136.60	139.50	9.3	8,538	0.11%
2020/10/21	23	139.54	7	139.71	138.00	16	8,662	0.18%
2020/10/20	6.2	141.84	17	142.00	142.00	-10.8	8,724	-0.12%
2020/10/19	3	141.67	4	141.88	143.00	-1	9,018	-0.01%
2020/10/16	10.2	141.36	3.4	141.71	141.00	6.8	9,100	0.07%
2020/10/15	15.3	143.60	7	143.64	143.00	8.3	9,173	0.09%
2020/10/14	4	146.00	3	146.00	146.00	1	9,175	0.01%
2020/10/13	7	148.07	3	147.00	147.00	4	9,224	0.04%
2020/10/12	3	148.00	38	149.89	150.00	-35	9,258	-0.38%
2020/10/08	37	147.45	16	148.00	146.00	21	9,421	0.22%
2020/10/07	11	145.55	6	147.00	147.50	5	9,491	0.05%
2020/10/06	13	147.85	9	148.67	147.50	4	9,542	0.04%
2020/10/05	6	144.33	5	143.80	145.00	1	9,756	0.01%
2020/09/30	6	144.33	8	144.56	145.50	-2	10,382	-0.02%
2020/09/29	16	143.34	7	144.50	144.50	9	10,703	0.08%
2020/09/28	8	145.06	6	145.67	145.50	2	10,797	0.02%
2020/09/25	20	146.45	14	144.86	144.50	6	10,893	0.06%
2020/09/24	12	150.46	10	149.95	149.00	2	11,049	0.02%
2020/09/23	13	152.12	9	152.39	151.00	4	11,184	0.04%
2020/09/22	8	153.81	14	152.32	155.00	-6	11,290	-0.05%
2020/09/21	9.2	154.70	4	154.63	153.50	5.2	11,315	0.05%
2020/09/18	21	155.76	19	156.24	157.00	2	11,399	0.02%
2020/09/17	23.2	156.63	25	156.14	157.50	-1.8	11,482	-0.02%
2020/09/16	59.2	157.96	79	158.01	154.00	-19.8	11,603	-0.17%
2020/09/15	7	153.43	15	153.33	153.50	-8	11,274	-0.07%
2020/09/14	8	150.31	15	151.10	153.00	-7	11,439	-0.06%
2020/09/11	17	151.00	12	150.92	149.00	5	11,512	0.04%
2020/09/10	13	153.15	15	153.47	153.50	-2	11,474	-0.02%
2020/09/09	15	150.00	9	150.06	151.50	6	11,458	0.05%
2020/09/08	12	151.29	15	151.90	150.00	-3	11,669	-0.03%
2020/09/07	23	154.15	43	151.55	149.50	-20	11,794	-0.17%
2020/09/04	31.3	150.68	30	151.48	155.00	1.3	11,818	0.01%
2020/09/03	33.3	155.11	16.1	155.66	152.00	17.2	12,000	0.14%
2020/09/02	36.1	155.84	35.2	156.43	157.00	0.9	11,964	0.01%
2020/09/01	21.1	147.44	40	147.31	150.00	-18.9	11,882	-0.16%
2020/08/31	9	143.28	9	143.33	142.00	0	11,788	0.00%
2020/08/28	5	142.30	6	140.75	143.00	-1	11,860	-0.01%
2020/08/27	19.5	143.06	19	141.34	142.00	0.5	12,020	0.00%
2020/08/26	11	139.59	7.6	139.30	138.50	3.4	12,370	0.03%
2020/08/25	5	142.70	2	142.25	142.00	3	12,709	0.02%
2020/08/24	20	143.50	37	144.30	143.50	-17	12,882	-0.13%
2020/08/21	12	136.75	4.1	137.18	139.00	7.9	12,890	0.06%
2020/08/20	35	130.41	36.1	132.74	134.50	-1.1	12,907	-0.01%
2020/08/19	6	138.75	9	137.78	138.00	-3	12,845	-0.02%
2020/08/18	16	139.88	10	139.80	138.50	6	12,811	0.05%
2020/08/17	10.2	141.34	4	142.63	143.00	6.2	12,798	0.05%
2020/08/14	13	138.04	13	139.19	141.50	0	12,775	0.00%
2020/08/13	22.2	138.37	7	139.00	138.50	15.2	12,705	0.12%
2020/08/12	13.2	137.32	16	136.84	137.00	-2.8	12,615	-0.02%
2020/08/11	9.3	140.78	4	141.25	141.00	5.3	12,533	0.04%
2020/08/10	16	144.28	37	145.54	143.00	-21	12,544	-0.17%
2020/08/07	9	147.67	2	146.25	148.50	7	12,469	0.06%
2020/08/06	18	150.58	9	150.44	149.50	9	12,440	0.07%
2020/08/05	14	152.36	9	152.50	152.00	5	12,435	0.04%
2020/08/04	7	150.86	6	151.17	151.50	1	12,359	0.01%
2020/08/03	68	152.33	9	151.00	150.00	59	12,403	0.48%
2020/07/31	24	154.40	41.2	154.74	157.00	-17.2	12,287	-0.14%
2020/07/30	26	153.85	19	154.03	150.50	7	12,138	0.06%
2020/07/29	30.2	150.53	21	150.12	148.00	9.2	11,820	0.08%
2020/07/28	28	150.86	31.2	150.76	151.00	-3.2	11,558	-0.03%
2020/07/27	17	148.50	25.2	149.36	152.00	-8.2	11,453	-0.07%
2020/07/24	17	146.38	31	147.53	145.00	-14	11,507	-0.12%
2020/07/23	39	148.29	45	149.87	151.00	-6	11,458	-0.05%
2020/07/22	31	143.77	15	143.87	145.00	16	11,312	0.14%
2020/07/21	12	140.67	19.1	140.55	140.50	-7.1	11,318	-0.06%
2020/07/20	25	137.56	13.2	137.11	137.00	11.8	11,519	0.10%
2020/07/17	3	139.00	3	139.00	139.50	0	11,523	0.00%
2020/07/16	17	139.50	7	139.36	138.50	10	11,547	0.09%
2020/07/15	26.2	144.47	109	142.41	140.50	-82.9	11,551	-0.72%	大賣/
2020/07/14	10.2	140.51	12	140.21	141.50	-1.8	11,418	-0.02%
2020/07/13	2	141.00	4	141.38	141.00	-2	11,423	-0.02%
2020/07/10	6.3	140.74	17	138.26	141.00	-10.7	11,435	-0.09%
2020/07/09	69	147.71	56	145.63	140.50	13	11,208	0.12%
2020/07/08	19	139.45	53.6	140.78	144.00	-34.6	10,579	-0.33%
2020/07/07	26	131.71	14	133.39	131.00	12	10,255	0.12%
2020/07/06	11	132.09	20	132.05	133.50	-9	10,171	-0.09%
2020/07/03	96	131.41	32	131.05	131.00	64	10,099	0.63%
2020/07/02	11	124.50	13	125.69	127.50	-2	10,028	-0.02%
2020/07/01	10.5	123.33	11	124.91	124.50	-0.5	9,900	-0.01%
2020/06/30	15	120.50	5	122.00	120.50	10	9,827	0.10%
2020/06/29	9	120.44	7	120.00	120.00	2	9,843	0.02%
2020/06/24	10.3	121.55	15	122.07	121.50	-4.7	9,780	-0.05%
2020/06/23	44	122.81	27	123.61	123.00	17	9,824	0.17%
2020/06/22	17	126.12	7	126.00	127.50	10	9,696	0.10%
2020/06/19	19	123.58	15	125.20	126.50	4	9,681	0.04%
2020/06/18	4	120.88	7.7	120.77	122.00	-3.7	9,541	-0.04%
2020/06/17	1.3	118.60	15	117.27	119.00	-13.8	9,424	-0.15%
2020/06/16	13	118.04	5	118.60	117.50	8	9,442	0.08%
2020/06/15	29.1	120.83	18.2	117.98	116.50	10.9	9,481	0.11%
2020/06/12	21	123.62	32	123.33	126.50	-11	9,293	-0.12%
2020/06/11	35	128.70	32	127.23	125.50	3	9,139	0.03%
2020/06/10	50	129.70	107.8	128.92	129.50	-57.8	8,962	-0.64%	大賣/
2020/06/09	13.1	120.78	61.8	120.93	123.00	-48.7	8,720	-0.56%
2020/06/08	27	118.39	19.1	119.31	118.00	7.9	8,573	0.09%
2020/06/05	13	114.81	9	115.00	115.00	4	8,360	0.05%
2020/06/04	8	113.56	8	113.06	113.50	0	8,240	0.00%
2020/06/03	37.4	114.28	27	113.46	113.50	10.4	8,150	0.13%
2020/06/02	60.1	111.89	32	111.36	111.00	28.1	8,017	0.35%
2020/06/01	30	106.65	54.9	107.15	110.00	-24.9	7,649	-0.33%
2020/05/29	42.2	100.14	56	100.30	100.00	-13.8	7,261	-0.19%
2020/05/28	24	98.25	21	98.35	97.90	3	7,055	0.04%
2020/05/27	8	95.85	4	96.10	96.50	4	6,936	0.06%
2020/05/26	5	94.84	11	94.62	94.80	-6	6,908	-0.09%
2020/05/25	12	90.58	12	92.74	92.70	0	6,845	0.00%
2020/05/22	7	92.01	1	92.60	91.00	6	6,820	0.09%
2020/05/21	2	93.75	1	93.60	93.70	1	6,779	0.01%
2020/05/20	7	93.64	5	93.00	93.60	2	6,768	0.03%
2020/05/19	1	93.10	5	93.16	92.90	-4	6,754	-0.06%
2020/05/18	6	92.00	3	91.83	91.70	3	6,742	0.04%
2020/05/15	18	92.11	6	91.93	91.50	12	6,740	0.18%
2020/05/14	3	95.13	7	94.76	94.20	-4	6,633	-0.06%
2020/05/13	6	96.00	6	96.70	96.60	0	6,606	0.00%
2020/05/12	8	97.19	5	97.72	96.90	3	6,624	0.05%
2020/05/11	8	98.16	2	99.05	98.00	6	6,685	0.09%
2020/05/08	10	99.92	4.2	99.34	98.80	5.8	6,667	0.09%
2020/05/07	12	97.86	20	97.58	98.40	-8	6,544	-0.12%
2020/05/06	6	97.12	21	97.54	96.30	-15	6,540	-0.23%
2020/05/05	26	97.77	8	97.30	96.60	18	6,588	0.27%
2020/05/04	8	96.65	2	96.05	97.20	6	6,550	0.09%
2020/04/30	8	95.40	41.1	96.12	96.50	-33.1	6,530	-0.51%
2020/04/29	25	93.84	24	93.46	94.40	1	6,401	0.02%
2020/04/28	2	94.80	7	95.16	96.50	-5	6,194	-0.08%
2020/04/27	16	94.72	6	94.78	94.50	10	6,172	0.16%
2020/04/24	13	95.65	6	96.85	95.50	7	6,023	0.12%
2020/04/23	46	97.15	33	97.62	96.00	13	6,001	0.22%
2020/04/22	9	93.02	6	92.63	93.80	3	5,823	0.05%
2020/04/21	12	93.23	18	93.05	92.00	-6	6,037	-0.10%
2020/04/20	17	93.65	18	93.77	93.20	-1	6,016	-0.02%
2020/04/17	24.6	93.50	18	93.88	92.70	6.6	5,938	0.11%
2020/04/16	13	93.91	4	94.05	93.00	9	5,803	0.16%
2020/04/15	6	92.38	14	92.11	92.80	-8	5,717	-0.14%
2020/04/14	1	90.10	4	90.43	90.60	-3	5,639	-0.05%
2020/04/13	3	89.33	24	89.22	88.90	-21	5,595	-0.38%
2020/04/10	8	89.30	5	88.86	89.00	3	5,574	0.05%
2020/04/09	1	88.40	13	88.85	88.50	-12	5,569	-0.22%
2020/04/08	18	89.53	25	89.82	89.70	-7	5,500	-0.13%
2020/04/07	25	89.28	11	89.76	90.20	14	5,421	0.26%
2020/04/06	1	86.00	24.1	85.35	86.80	-23.1	5,318	-0.43%
2020/04/01	10	84.37	2	83.90	85.00	8	5,321	0.15%
2020/03/31	14	83.40	22	83.76	83.90	-8	5,211	-0.15%
2020/03/30	7	82.37	9	82.43	83.00	-2	5,114	-0.04%
2020/03/27	17	84.35	39	83.63	82.40	-22	5,064	-0.43%
2020/03/26	22	79.55	16	79.06	81.80	6	4,866	0.12%
2020/03/25	28	77.49	28	78.08	77.10	0	4,729	0.00%
2020/03/24	26	73.79	34	73.72	73.50	-8	4,599	-0.17%
2020/03/23	15	72.67	8	72.21	71.70	7	4,546	0.15%
2020/03/20	20	75.03	11	74.77	75.20	9	4,556	0.20%
2020/03/19	25	70.77	17	71.52	70.00	8	4,502	0.18%
2020/03/18	10	74.92	5	75.44	73.70	5	4,373	0.11%
2020/03/17	5	73.68	8	72.96	73.70	-3	4,295	-0.07%
2020/03/16	15	77.33	13	76.36	75.00	2	4,231	0.05%
2020/03/13	11	75.34	7	75.29	77.10	4	4,166	0.10%
2020/03/12	17.6	81.43	15	80.93	80.50	2.6	4,054	0.07%
2020/03/11	54	85.46	11	84.72	84.30	43	3,972	1.08%
2020/03/10	5	86.30	3	86.10	86.40	2	3,883	0.05%
2020/03/09	4	87.10	33	88.33	86.50	-29	3,834	-0.76%
2020/03/06	14	86.82	24	86.67	87.80	-10	3,793	-0.26%
2020/03/05	5	88.30	3	87.93	87.80	2	3,751	0.05%
2020/03/04	13	85.85	4	86.15	86.60	9	3,713	0.24%
2020/03/03	6	86.52	35	87.02	86.60	-29	3,722	-0.78%
2020/03/02	21	82.26	15	84.27	83.40	6	3,678	0.16%
2020/02/27	14	84.14	81	83.87	84.00	-67	3,658	-1.83%
2020/02/26	1	87.00	1	86.80	86.80	0	3,606	0.00%
2020/02/25	1	85.20	2	87.50	87.30	-1	3,602	-0.03%
2020/02/24	12	87.01	4	87.03	87.00	8	3,612	0.22%
2020/02/21	12	88.57	7	88.36	88.00	5	3,615	0.14%
2020/02/20	1	88.40	8	89.14	88.50	-7	3,653	-0.19%
2020/02/19	10	88.80	16	88.61	88.50	-6	3,670	-0.16%
2020/02/18	1	87.50	1	88.10	88.00	0	3,745	0.00%
2020/02/17	18	88.04	8	87.95	88.10	10	3,749	0.27%
2020/02/14	6	88.23	4	88.60	88.80	2	3,744	0.05%
2020/02/13	16	88.37	18	88.57	87.90	-2	3,771	-0.05%
2020/02/12	35.6	89.42	15	89.20	89.60	20.6	3,717	0.55%
2020/02/11	8	86.09	6	86.03	86.80	2	3,578	0.06%
2020/02/10	6.1	84.44	5	84.96	84.70	1.1	3,586	0.03%
2020/02/07	74	87.21	23	86.63	85.40	51	3,602	1.42%
2020/02/06	10	85.59	16	85.88	86.10	-6	3,534	-0.17%
2020/02/05	25	82.00	21	82.56	82.10	4	3,468	0.12%
2020/02/04	26	82.56	1.8	82.94	82.50	24.2	3,463	0.70%
2020/02/03	14	82.09	7	82.29	82.00	7	3,500	0.20%
2020/01/31	8	87.00	12	85.40	86.30	-4	3,627	-0.11%
2020/01/30	20	89.55	10	87.89	86.90	10	3,651	0.27%
2020/01/20	12	96.07	6	96.45	96.40	6	3,594	0.17%
2020/01/17	8	96.84	28	97.05	96.70	-20	3,721	-0.54%
2020/01/16	29	96.29	20	96.39	95.70	9	3,689	0.24%
2020/01/15	62.2	94.87	47	95.78	95.50	15.2	3,598	0.42%
2020/01/14	1.1	92.71	6	92.98	93.20	-4.9	3,354	-0.15%
2020/01/13	0	0.00	1	91.70	91.30	-1	3,325	-0.03%
2020/01/10	0.1	90.60	1	91.30	90.70	-0.9	3,368	-0.03%
2020/01/09	4.2	91.12	32	91.06	91.00	-27.8	3,471	-0.80%
2020/01/08	10.2	89.94	38	89.01	89.50	-27.8	3,521	-0.79%
2020/01/07	7	89.49	7	89.34	89.10	0	3,580	0.00%
2020/01/06	14.1	90.81	0	0.00	90.50	14.1	3,643	0.39%
2020/01/03	1	91.00	12	91.34	91.60	-11	3,694	-0.30%
2020/01/02	1.1	91.39	0	0.00	91.40	1.1	3,797	0.03%
2019/12/31	1.1	90.82	2	90.65	91.20	-0.9	4,047	-0.02%
2019/12/30	10	91.15	7	91.94	90.70	3	4,627	0.06%
2019/12/27	8	91.94	15	92.15	93.00	-7	4,720	-0.15%
2019/12/26	6.1	90.68	2	90.80	90.50	4.1	4,723	0.09%
2019/12/25	1.2	91.13	3	91.00	91.00	-1.8	4,952	-0.04%
2019/12/24	2.2	90.50	0	0.00	90.80	2.2	5,039	0.04%
2019/12/23	2.1	89.40	1	89.70	89.80	1.1	5,095	0.02%
2019/12/20	1.1	89.80	0	0.00	89.80	1.1	5,171	0.02%
2019/12/19	47.1	92.05	34	90.10	90.10	13.1	5,306	0.25%
2019/12/18	10.1	90.81	13	91.05	91.90	-2.9	5,385	-0.05%
2019/12/17	20	91.08	22	90.81	90.80	-2	5,398	-0.04%
2019/12/16	1	89.20	7	90.11	90.50	-6	5,422	-0.11%
2019/12/13	0.1	88.90	10	89.40	89.10	-9.9	5,434	-0.18%
2019/12/12	0.1	89.00	0	0.00	89.00	0.1	5,476	0.00%
2019/12/11	10.1	89.20	1	89.10	89.00	9.1	5,514	0.17%
2019/12/10	0.1	89.20	0	0.00	89.30	0.1	5,534	0.00%
2019/12/09	6	88.45	5	88.98	89.10	1	5,580	0.02%
2019/12/06	9	88.62	5	88.44	88.20	4	5,716	0.07%
2019/12/05	1	88.80	0	0.00	89.00	1	5,773	0.02%
2019/12/03	6	87.90	0	0.00	88.20	6	6,143	0.10%
2019/12/02	12	87.76	14	87.51	87.60	-2	6,201	-0.03%
2019/11/29	8	89.25	0	0.00	89.40	8	6,231	0.13%
2019/11/28	3	90.40	3	90.30	90.20	0	6,275	0.00%
2019/11/27	1	91.90	9	91.46	91.90	-8	6,456	-0.12%
2019/11/26	4	90.85	2	90.90	91.20	2	6,482	0.03%
2019/11/25	1	90.30	1	90.40	90.00	0	6,576	0.00%
2019/11/22	0.4	89.40	1	90.20	89.40	-0.6	6,763	-0.01%
2019/11/21	2	89.60	0	0.00	90.00	2	6,920	0.03%
2019/11/20	15.2	89.77	16	90.53	90.60	-0.8	7,203	-0.01%
2019/11/19	39.4	90.41	1	90.70	90.00	38.4	7,662	0.50%
2019/11/18	22	92.17	17	92.64	91.80	5	7,750	0.06%
2019/11/15	2	92.40	16	93.21	92.20	-14	7,847	-0.18%
2019/11/14	15	92.37	1	92.10	90.40	14	7,870	0.18%
2019/11/13	6	91.95	3	92.03	91.90	3	7,891	0.04%
2019/11/12	4	91.38	8	90.79	92.30	-4	7,888	-0.05%
2019/11/11	11	88.51	8	88.71	87.90	3	7,887	0.04%
2019/11/08	10	90.23	4	90.58	89.80	6	7,865	0.08%
2019/11/07	6	90.78	11	91.31	90.70	-5	7,878	-0.06%
2019/11/06	3	92.70	8.4	92.59	92.10	-5.4	7,904	-0.07%
2019/11/05	8	93.00	5	93.70	93.30	3	7,913	0.04%
2019/11/04	3	93.80	1	94.00	93.90	2	7,901	0.03%
2019/11/01	24	93.55	3	94.70	93.40	21	7,868	0.27%
2019/10/31	11	94.35	12	94.26	94.30	-1	7,887	-0.01%
2019/10/30	6	92.57	15	92.91	93.80	-9	7,868	-0.11%
2019/10/29	12	92.90	19	92.74	91.60	-7	7,731	-0.09%
2019/10/28	2	91.90	4	92.13	92.10	-2	7,692	-0.03%
2019/10/25	18	92.49	16	92.79	90.60	2	7,637	0.03%
2019/10/24	35	90.63	7	91.03	91.00	28	7,483	0.37%
2019/10/23	8	90.64	2	90.70	91.10	6	7,444	0.08%
2019/10/22	0	0.00	15	89.61	90.00	-15	7,416	-0.20%
2019/10/21	17	89.18	1	90.20	89.10	16	7,419	0.22%
2019/10/18	0	0.00	1	90.00	90.60	-1	7,387	-0.01%
2019/10/17	7	90.27	4	90.28	89.90	3	7,345	0.04%
2019/10/16	9	89.04	2	89.15	88.80	7	7,263	0.10%
2019/10/15	7	89.50	9	89.61	90.00	-2	7,184	-0.03%
2019/10/14	20	89.35	6	89.33	88.50	14	7,117	0.20%
2019/10/09	14	89.61	7	90.10	89.10	7	7,032	0.10%
2019/10/08	3	89.27	44	89.87	90.60	-41	6,992	-0.59%
2019/10/07	70	90.72	36	90.88	89.60	34	6,883	0.49%
2019/10/04	53	88.91	78	88.62	90.10	-25	6,638	-0.38%
2019/10/03	62	85.95	30	85.45	85.40	32	6,064	0.53%
2019/10/02	3	86.43	4	86.90	87.40	-1	5,886	-0.02%
2019/10/01	4	87.00	25	87.30	87.60	-21	5,886	-0.36%
2019/09/27	0	0.00	2	85.60	85.70	-2	5,685	-0.04%
2019/09/26	3	85.97	0	0.00	85.10	3	5,636	0.05%
2019/09/25	0	0.00	4	84.78	85.80	-4	5,697	-0.07%
2019/09/24	14	85.83	17	85.42	85.50	-3	5,687	-0.05%
2019/09/23	3	83.43	3	83.77	84.30	0	5,556	0.00%
2019/09/20	2	82.15	1	82.00	82.00	1	5,465	0.02%
2019/09/19	2	82.30	2	81.80	82.10	0	5,430	0.00%
2019/09/18	3.6	80.67	0	0.00	81.00	3.6	5,418	0.07%
2019/09/17	6	80.87	1	81.00	80.10	5	5,472	0.09%
2019/09/16	0	0.00	3	80.57	80.50	-3	5,644	-0.05%
2019/09/12	0	0.00	4	82.15	81.80	-4	5,662	-0.07%
2019/09/11	7	81.74	8	81.94	81.60	-1	5,675	-0.02%
2019/09/10	23	82.47	31	81.58	81.50	-8	5,652	-0.14%
2019/09/09	24	84.80	4	84.70	84.10	20	5,530	0.36%
2019/09/06	27	85.47	42	85.02	84.90	-15	5,481	-0.27%
2019/09/05	27	86.84	5	87.16	84.90	22	5,427	0.41%
2019/09/04	2	85.65	3	85.77	86.60	-1	5,176	-0.02%
2019/09/03	3	85.83	1	85.60	85.10	2	5,177	0.04%
2019/09/02	0	0.00	3	84.90	86.20	-3	5,150	-0.06%
2019/08/30	5.4	86.51	14	86.54	85.20	-8.6	5,098	-0.17%
2019/08/29	12	83.74	2	83.70	83.70	10	4,922	0.20%
2019/08/28	6	84.75	10	84.83	84.50	-4	4,916	-0.08%
2019/08/27	28	85.79	10	86.38	86.00	18	4,828	0.37%
2019/08/26	33	85.04	35	85.41	84.00	-2	4,690	-0.04%
2019/08/23	18	89.26	11	89.00	88.40	7	4,564	0.15%
2019/08/22	23	86.53	37	86.64	87.70	-14	4,298	-0.33%
2019/08/21	23	80.77	22	81.14	81.90	1	3,850	0.03%
2019/08/20	14	80.08	9	80.48	79.10	5	3,689	0.14%
2019/08/19	4	79.40	56.1	79.87	79.90	-52.1	3,584	-1.45%
2019/08/16	0	0.00	28	77.90	78.10	-28	3,461	-0.81%
2019/08/15	14	75.25	0	0.00	76.30	14	3,426	0.41%
2019/08/14	3	76.83	4.1	76.95	77.10	-1.1	3,417	-0.03%
2019/08/13	1	74.70	0	0.00	74.50	1	3,385	0.03%
2019/08/12	0	0.00	3	75.03	75.00	-3	3,429	-0.09%
2019/08/08	61	79.45	19	79.42	79.50	42	3,402	1.23%
2019/08/07	2	79.20	27	78.69	78.50	-25	3,348	-0.75%
2019/08/06	1	78.00	0	0.00	78.10	1	3,352	0.03%
2019/08/05	9	78.84	2	78.55	78.40	7	3,354	0.21%
2019/08/02	7	80.10	4	79.68	79.50	3	3,406	0.09%
2019/08/01	4	81.18	3	82.30	81.70	1	3,531	0.03%
2019/07/31	4	79.00	3	79.83	80.10	1	3,574	0.03%
2019/07/30	6	78.60	3	78.60	77.70	3	3,536	0.08%
2019/07/29	1	81.20	0	0.00	81.00	1	3,477	0.03%
2019/07/26	3	80.60	6	81.00	81.00	-3	3,471	-0.09%
2019/07/25	19	81.01	1	80.70	81.10	18	3,478	0.52%
2019/07/24	1	80.20	1	80.10	79.90	0	3,482	0.00%
2019/07/23	3	79.90	5	80.00	79.90	-2	3,471	-0.06%
2019/07/22	3	78.83	2	78.95	78.80	1	3,446	0.03%
2019/07/19	1.1	78.33	2	78.00	77.80	-0.9	3,479	-0.03%
2019/07/18	34.5	77.92	4	77.45	77.10	30.5	3,485	0.88%
2019/07/17	0	0.00	4	78.62	78.70	-4	3,483	-0.11%
2019/07/16	1	78.30	5	78.20	78.10	-4	3,505	-0.11%
2019/07/12	1	77.50	0	0.00	77.50	1	3,494	0.03%
2019/07/10	0	0.00	9	76.97	77.00	-9	3,485	-0.26%
2019/07/09	1	75.90	0	0.00	76.30	1	3,477	0.03%
2019/07/05	9	78.38	2	78.20	77.80	7	3,496	0.20%
2019/07/03	2	77.00	0	0.00	76.80	2	3,473	0.06%
2019/07/02	12	77.42	5	77.56	77.10	7	3,511	0.20%
2019/07/01	1	73.90	7	74.73	75.30	-6	3,431	-0.17%
2019/06/27	7	73.71	1	73.60	73.20	6	3,528	0.17%
2019/06/25	4	73.15	2	73.80	73.00	2	3,526	0.06%
2019/06/24	4	71.68	16	73.19	73.10	-12	3,493	-0.34%
2019/06/21	39	73.34	9	72.67	70.60	30	3,414	0.88%
2019/06/20	0	0.00	5	73.14	74.40	-5	3,200	-0.16%
2019/06/19	1	72.10	6	71.70	71.70	-5	3,147	-0.16%
2019/06/18	4	71.08	0	0.00	70.90	4	3,119	0.13%
2019/06/17	1	73.00	1	72.70	71.80	0	3,130	0.00%
2019/06/14	2	72.95	3	72.60	72.60	-1	3,191	-0.03%
2019/06/13	4	74.25	0	0.00	73.50	4	3,172	0.13%
2019/06/12	2	74.00	9	74.92	75.00	-7	3,160	-0.22%
2019/06/11	6	74.00	2	74.65	73.80	4	3,129	0.13%
2019/06/10	0	0.00	3	74.43	74.80	-3	3,091	-0.10%
2019/06/06	2.5	73.56	0	0.00	71.90	2.5	3,062	0.08%
2019/06/05	3	73.37	8	74.03	73.30	-5	3,077	-0.16%
2019/06/04	3	72.73	0	0.00	72.50	3	3,088	0.10%
2019/06/03	0.5	74.00	6	73.72	73.90	-5.5	3,105	-0.18%
2019/05/31	9	72.96	5	74.28	72.70	4	3,091	0.13%
2019/05/30	0	0.00	1	71.50	71.50	-1	3,051	-0.03%
2019/05/28	1	69.50	3	69.00	69.00	-2	3,136	-0.06%
2019/05/27	1	70.60	1	70.50	70.50	0	3,212	0.00%
2019/05/23	1	69.40	1	69.00	69.30	0	3,255	0.00%
2019/05/22	4	71.25	5	70.96	70.30	-1	3,337	-0.03%
2019/05/21	3	70.17	1	70.30	70.30	2	3,350	0.06%
2019/05/20	9	70.64	7	70.50	70.60	2	3,343	0.06%
2019/05/17	4	69.55	0	0.00	68.20	4	3,335	0.12%
2019/05/16	1	71.50	0	0.00	71.50	1	3,301	0.03%
2019/05/15	0	0.00	2	71.50	71.50	-2	3,341	-0.06%
2019/05/14	3	71.27	3	71.53	71.50	0	3,367	0.00%
2019/05/13	1	72.00	3	72.70	72.70	-2	3,365	-0.06%
2019/05/10	2	74.05	2	74.20	73.10	0	3,458	0.00%
2019/05/09	10	75.06	4	78.28	72.50	6	3,446	0.17%
2019/05/08	8	80.36	3	82.40	80.00	5	3,298	0.15%
2019/05/07	0	0.00	2	84.85	86.10	-2	3,241	-0.06%
2019/05/03	2	84.20	1	85.00	84.20	1	3,354	0.03%
2019/05/02	11	84.34	1	84.50	84.30	10	3,377	0.30%
2019/04/30	1	83.00	0	0.00	83.60	1	3,416	0.03%
2019/04/29	3	83.90	0	0.00	83.20	3	3,497	0.09%
2019/04/26	0	0.00	1	85.80	85.10	-1	3,680	-0.03%
2019/04/25	5	85.72	0	0.00	85.10	5	3,700	0.14%
2019/04/22	8	88.44	4.3	87.34	87.20	3.7	3,683	0.10%
2019/04/17	2	91.05	1	91.60	90.00	1	3,745	0.03%
2019/04/12	10	92.80	0	0.00	92.60	10	3,793	0.26%
2019/04/11	1	94.80	1	95.40	94.50	0	3,803	0.00%
2019/04/10	5	95.02	5	95.46	96.00	0	3,778	0.00%
2019/04/09	2	92.15	2	92.30	92.30	0	3,749	0.00%
2019/04/08	3	92.73	1	93.00	91.60	2	3,740	0.05%
2019/04/03	1.2	95.23	2.7	95.59	95.00	-1.5	3,688	-0.04%
2019/04/02	17	94.05	20	93.35	94.70	-3	3,655	-0.08%
2019/04/01	2	91.35	9	91.61	92.40	-7	3,616	-0.19%
2019/03/25	1	88.20	2	87.85	88.10	-1	3,937	-0.03%
2019/03/22	0	0.00	1	89.00	89.00	-1	3,944	-0.03%
2019/03/21	4	90.15	7	90.00	90.20	-3	3,958	-0.08%
2019/03/20	6	90.83	4	90.68	90.60	2	4,013	0.05%
2019/03/19	10	90.38	7	89.90	90.20	3	4,030	0.07%
2019/03/15	2	87.55	2	87.50	87.10	0	4,034	0.00%
2019/03/14	0	0.00	1	87.40	87.40	-1	4,053	-0.02%
2019/03/13	14	87.86	0	0.00	88.00	14	4,106	0.34%
2019/03/12	1	88.10	1	87.50	86.30	0	4,145	0.00%
2019/03/11	3	86.47	1.5	86.80	87.00	1.5	4,296	0.03%
2019/03/08	1	83.90	4.5	85.02	84.80	-3.5	4,352	-0.08%
2019/03/07	4	86.82	2	87.50	85.60	2	4,396	0.05%
2019/03/04	0	0.00	0.4	89.50	89.70	-0.4	4,508	-0.01%
2019/02/27	8	88.24	10	88.60	89.40	-2	4,636	-0.04%
2019/02/26	2	88.35	3	88.30	86.20	-1	4,519	-0.02%
2019/02/25	0	0.00	0.8	87.50	87.90	-0.8	4,411	-0.02%
2019/02/22	1	88.10	3	88.00	87.20	-2	4,388	-0.05%
2019/02/21	9	86.72	7	86.89	86.80	2	4,351	0.05%
2019/02/20	0	89.60	1	89.40	89.60	-1	4,263	-0.02%
2019/02/19	1	91.50	0	0.00	90.40	1	4,243	0.02%
2019/02/15	1	91.40	3.1	90.77	90.50	-2.1	4,227	-0.05%
2019/02/14	14.2	91.03	15.4	90.81	90.60	-1.2	4,241	-0.03%
2019/02/13	12.1	91.51	17.9	89.51	88.10	-5.8	4,182	-0.14%
2019/02/12	3.2	90.58	5	90.72	90.50	-1.8	4,148	-0.04%
2019/02/11	15.1	91.23	9.5	93.42	93.70	5.6	4,140	0.14%
2019/01/30	1	86.00	4	85.78	85.30	-3	4,064	-0.07%
2019/01/29	1	84.60	2	85.15	85.30	-1	4,034	-0.02%
2019/01/28	3	85.13	6	86.33	85.00	-3	4,018	-0.07%
2019/01/25	8	84.93	3.7	84.66	85.00	4.3	4,015	0.11%
2019/01/24	3	82.63	4	82.50	82.00	-1	4,066	-0.02%
2019/01/23	3	81.77	3	81.80	81.20	0	4,083	0.00%
2019/01/22	4	82.48	2	81.95	82.10	2	4,063	0.05%
2019/01/21	7	81.86	3	82.37	83.00	4	4,016	0.10%
2019/01/18	10	80.72	13	81.25	81.50	-3	3,920	-0.08%
2019/01/17	1	77.00	0	0.00	77.00	1	3,767	0.03%
2019/01/16	0	0.00	3	78.80	78.30	-3	3,784	-0.08%
2019/01/15	0	0.00	7	76.21	77.20	-7	3,784	-0.18%
2019/01/14	1	74.50	7	75.13	74.80	-6	3,804	-0.16%
2019/01/11	1	75.80	1	76.00	75.90	0	3,877	0.00%
2019/01/10	0	0.00	1	76.80	77.20	-1	3,888	-0.03%
2019/01/09	0	0.00	7	75.00	75.00	-7	3,905	-0.18%
2019/01/08	3	73.57	11	73.23	73.20	-8	3,938	-0.20%
2019/01/07	3.3	75.43	3	75.37	74.80	0.3	3,989	0.01%
2019/01/04	5	74.76	4	74.20	76.00	1	3,999	0.03%
2019/01/03	4	76.78	8	76.40	76.80	-4	3,985	-0.10%
2019/01/02	4	76.10	0	0.00	75.80	4	3,981	0.10%
2018/12/28	1	75.30	2	75.40	75.20	-1	3,985	-0.03%
2018/12/27	5	73.54	5	73.48	73.80	0	3,981	0.00%
2018/12/26	4	73.18	4	72.73	71.60	0	3,968	0.00%
2018/12/25	6	73.72	7	73.66	73.70	-1	3,956	-0.03%
2018/12/24	4	72.25	5.1	72.89	74.90	-1.1	3,957	-0.03%
2018/12/22	5	73.60	9	73.76	73.00	-4	3,941	-0.10%
2018/12/21	5	78.18	4	78.68	77.50	1	3,880	0.03%
2018/12/20	7	78.50	7	78.39	79.70	0	3,852	0.00%
2018/12/19	38	80.75	37	80.53	78.80	1	3,818	0.03%
2018/12/18	1	76.00	4	75.90	77.00	-3	3,612	-0.08%
2018/12/17	1	76.70	1	77.40	76.60	0	3,636	0.00%
2018/12/14	3	76.33	3	76.87	77.00	0	3,676	0.00%
2018/12/13	2	76.75	15	76.67	76.60	-13	3,722	-0.35%
2018/12/12	5	76.02	5	76.84	76.00	0	3,709	0.00%
2018/12/11	0	0.00	0.4	76.00	76.40	-0.4	3,696	-0.01%
2018/12/10	2	73.95	1	74.30	75.00	1	3,713	0.03%
2018/12/07	3	74.90	3	74.77	73.80	0	3,750	0.00%
2018/12/06	2	74.35	5.5	74.58	74.50	-3.5	3,844	-0.09%
2018/12/05	8	76.10	8	76.26	75.60	0	3,862	0.00%
2018/12/04	23	76.78	19.6	76.40	75.90	3.4	3,877	0.09%
2018/12/03	7	72.81	6.7	72.92	73.00	0.3	3,767	0.01%
2018/11/30	2.3	70.85	2.2	70.67	70.60	0.2	3,784	0.00%
2018/11/29	4	70.13	2	70.50	70.30	2	3,777	0.05%
2018/11/28	4	69.75	1	70.50	69.50	3	3,779	0.08%
2018/11/27	10	69.71	10	68.78	69.10	0	3,781	0.00%
2018/11/26	10	67.42	14	69.04	69.50	-4	3,755	-0.11%
2018/11/21	2	64.80	2	64.55	64.80	0	4,083	0.00%
2018/11/19	1	66.50	0	0.00	66.30	1	4,256	0.02%
2018/11/16	2	66.25	1	66.50	66.10	1	4,300	0.02%
2018/11/15	3	65.57	2	65.20	65.30	1	4,395	0.02%
2018/11/14	6	65.62	6	64.95	65.80	0	4,462	0.00%
2018/11/13	11	63.08	18	64.18	66.00	-7	4,568	-0.15%
2018/11/12	3	63.93	0	0.00	63.90	3	4,701	0.06%
2018/11/09	0	0.00	2	64.00	64.60	-2	4,716	-0.04%
2018/11/08	21	65.66	24.1	65.20	64.50	-3.1	4,729	-0.07%
2018/11/07	4	64.15	3	65.40	65.90	1	4,705	0.02%
2018/11/06	4	64.20	6.7	63.96	63.60	-2.7	4,703	-0.06%
2018/11/05	2	63.65	0	0.00	63.60	2	4,735	0.04%
2018/11/02	8	62.43	7	62.59	62.90	1	4,722	0.02%
2018/11/01	6	59.50	5	61.46	63.20	1	4,669	0.02%
2018/10/31	16	56.25	19	57.44	57.50	-3	4,543	-0.07%
2018/10/29	0.3	51.90	0	0.00	51.90	0.3	4,603	0.01%
2018/10/26	0	0.00	7	52.20	52.60	-7	4,622	-0.15%
2018/10/25	1	51.40	0.4	52.20	52.20	0.6	4,677	0.01%
2018/10/24	1	54.40	3	53.43	54.50	-2	4,724	-0.04%
2018/10/22	2	52.20	0	0.00	52.30	2	4,849	0.04%
2018/10/09	2.1	43.28	2	43.10	43.25	0.1	4,831	0.00%
2018/10/08	4	45.15	1	44.90	44.75	3	4,845	0.06%
2018/10/05	7.4	45.32	0	0.00	45.20	7.4	4,880	0.15%
2018/10/04	0	0.00	2	47.35	47.45	-2	4,918	-0.04%
2018/10/03	3	47.55	1	48.50	47.15	2	4,885	0.04%
2018/10/02	10	49.70	0	0.00	49.65	10	4,870	0.21%
2018/09/28	1	50.40	4	50.60	50.90	-3	5,034	-0.06%
2018/09/26	1	50.00	8	50.31	49.95	-7	5,367	-0.13%
2018/09/25	1	50.80	1	50.70	50.60	0	5,466	0.00%
2018/09/21	1	51.00	1	50.80	51.10	0	5,586	0.00%
2018/09/20	5	50.44	11	50.89	51.10	-6	5,846	-0.10%
2018/09/19	5	51.70	4	52.45	50.80	1	6,229	0.02%
2018/09/18	4	51.55	0	0.00	51.50	4	6,565	0.06%
2018/09/17	2	51.15	14	51.84	52.00	-12	6,980	-0.17%
2018/09/14	21	51.56	5	51.50	51.70	16	7,661	0.21%
2018/09/13	6	51.20	6	51.20	51.10	0	7,836	0.00%
2018/09/12	6	51.12	6	50.98	51.60	0	7,841	0.00%
2018/09/11	4	50.48	15	50.51	51.10	-11	7,793	-0.14%
2018/09/10	18	50.33	25	50.28	49.90	-7	7,753	-0.09%
2018/09/07	7	52.06	20	52.18	51.90	-13	7,715	-0.17%
2018/09/06	9	52.84	10	53.09	53.30	-1	7,704	-0.01%
2018/09/05	3	53.20	4	52.95	52.80	-1	7,711	-0.01%
2018/09/04	17	52.42	14	52.39	52.60	3	7,693	0.04%
2018/09/03	24	52.51	10	51.32	51.20	14	7,713	0.18%
2018/08/31	24	54.47	13	54.29	54.30	11	7,627	0.14%
2018/08/30	10	54.11	3	54.20	54.40	7	7,591	0.09%
2018/08/29	3	53.47	7	53.34	53.30	-4	7,554	-0.05%
2018/08/28	8	53.38	21	53.77	53.50	-13	7,593	-0.17%
2018/08/27	3	52.70	11	52.92	53.10	-8	7,632	-0.10%
2018/08/24	1	51.40	3	51.50	52.00	-2	7,621	-0.03%
2018/08/23	5	52.70	7	52.50	52.40	-2	7,835	-0.03%
2018/08/22	4	52.35	7	52.61	52.20	-3	7,831	-0.04%
2018/08/21	28	52.64	9	52.40	52.40	19	7,781	0.24%
2018/08/20	25	51.78	19	51.94	52.40	6	7,728	0.08%
2018/08/17	7	50.31	25	50.93	51.10	-18	7,553	-0.24%
2018/08/16	9	50.03	2	51.10	49.65	7	7,459	0.09%
2018/08/15	4	50.18	5	50.04	50.10	-1	7,337	-0.01%
2018/08/14	2	50.20	25	50.10	50.30	-23	7,343	-0.31%
2018/08/13	2	49.05	21	49.90	50.10	-19	7,308	-0.26%
2018/08/10	3	50.53	3	49.75	49.60	0	7,223	0.00%
2018/08/09	3	50.02	4	49.70	50.30	-1	7,158	-0.01%
2018/08/08	8	49.22	33	48.80	49.30	-25	7,055	-0.35%
2018/08/07	2	47.68	1	47.95	47.80	1	6,923	0.01%
2018/08/06	1	47.90	0	0.00	48.20	1	6,974	0.01%
2018/08/03	2	47.85	4	47.94	48.10	-2	6,946	-0.03%
2018/08/02	12	47.24	2	47.30	47.35	10	6,961	0.14%
2018/08/01	26	47.74	11	47.73	47.80	15	6,963	0.22%
2018/07/31	0	0.00	1	48.35	48.35	-1	6,916	-0.01%
2018/07/30	9	47.74	4	47.76	47.65	5	6,936	0.07%
2018/07/27	7	47.64	2	47.88	48.00	5	6,999	0.07%
2018/07/26	9	47.07	1	47.90	47.00	8	6,988	0.11%
2018/07/25	2	48.13	2	48.48	48.00	0	6,902	0.00%
2018/07/24	4	48.15	1	48.00	48.20	3	6,867	0.04%
2018/07/23	19	47.97	8	48.11	48.25	11	6,846	0.16%
2018/07/20	2	50.10	28	50.10	50.10	-26	6,789	-0.38%
2018/07/19	7	49.92	3	49.73	49.60	4	6,747	0.06%
2018/07/18	3	51.83	2	51.35	50.90	1	6,648	0.02%
2018/07/17	0	0.00	1	51.50	51.70	-1	6,570	-0.02%
2018/07/16	23	52.17	83	52.09	51.40	-60	6,563	-0.91%
2018/07/13	4	51.53	16	51.50	51.80	-12	6,544	-0.18%
2018/07/12	21	50.80	15	51.02	51.10	6	6,706	0.09%
2018/07/11	3	49.87	3	50.27	49.75	0	6,629	0.00%
2018/07/10	2	50.10	3	50.53	50.60	-1	6,610	-0.02%
2018/07/09	3	49.75	1	50.40	49.45	2	6,528	0.03%
2018/07/06	24	49.70	27	50.04	49.90	-3	6,484	-0.05%
2018/07/05	26	50.78	18	49.03	49.00	8	6,346	0.13%
2018/07/04	13	50.92	15	51.45	52.50	-2	6,119	-0.03%
2018/07/03	13	50.73	26	50.43	50.30	-13	5,995	-0.22%
2018/07/02	24	51.60	24	51.40	50.90	0	5,884	0.00%
2018/06/29	66	53.43	33	52.97	52.10	33	5,758	0.57%
2018/06/28	107	53.18	101	52.62	52.80	6	5,485	0.11%	大買/大賣/
2018/06/27	83	53.09	51	52.36	51.10	32	5,088	0.63%
2018/06/26	37	51.42	58	51.48	52.10	-21	4,739	-0.44%
2018/06/25	67	52.03	65	52.29	53.00	2	4,324	0.05%
2018/06/22	3	48.85	21	48.78	48.60	-18	3,655	-0.49%
2018/06/21	0	0.00	1	48.25	47.75	-1	3,469	-0.03%
2018/06/20	2	46.90	2	46.85	46.90	0	3,466	0.00%
2018/06/19	4	47.43	0	0.00	47.35	4	3,587	0.11%
2018/06/15	0	0.00	1	48.10	48.10	-1	3,622	-0.03%
2018/06/14	3	47.67	1	47.65	47.50	2	3,606	0.06%
2018/06/13	12	48.32	1	48.70	48.25	11	3,591	0.31%
2018/06/12	2	48.30	1	48.85	48.85	1	3,565	0.03%
2018/06/11	0	0.00	22	49.35	48.65	-22	3,518	-0.63%
2018/06/08	0	0.00	3	48.40	48.50	-3	3,456	-0.09%
2018/06/07	4	48.53	2	48.35	48.20	2	3,422	0.06%
2018/06/06	4	48.85	3	48.73	48.65	1	3,392	0.03%
2018/06/05	14	48.58	5	49.25	48.30	9	3,385	0.27%
2018/06/04	12	48.95	4	49.10	49.30	8	3,303	0.24%
2018/06/01	0	0.00	11	48.10	47.75	-11	3,187	-0.35%
2018/05/31	1	48.20	3	48.28	48.50	-2	3,125	-0.06%
2018/05/30	12	45.82	0	0.00	45.80	12	2,877	0.42%
2018/05/29	2	46.88	0	0.00	46.65	2	2,846	0.07%
2018/05/28	1	46.85	2	47.00	46.85	-1	2,832	-0.04%
2018/05/25	0	0.00	1	46.60	47.35	-1	2,776	-0.04%
2018/05/24	1	46.65	5	46.50	46.60	-4	2,815	-0.14%
2018/05/22	2	46.40	3	46.50	46.00	-1	2,859	-0.03%
2018/05/21	1	45.40	0	0.00	45.40	1	2,855	0.04%
2018/05/18	1	45.50	0	0.00	45.70	1	2,869	0.03%
2018/05/17	3	45.50	0	0.00	45.50	3	2,886	0.10%
2018/05/16	12	45.90	1	45.80	45.75	11	2,947	0.37%
2018/05/15	1	46.35	11	46.20	46.30	-10	2,998	-0.33%
2018/05/14	2	46.35	12	46.36	46.45	-10	3,106	-0.32%
2018/05/11	1	45.55	3	45.77	45.50	-2	3,136	-0.06%
2018/05/10	3	45.72	2	45.80	45.40	1	3,240	0.03%
2018/05/09	0	0.00	27.2	45.16	45.60	-27.2	3,230	-0.84%
2018/05/08	0	0.00	1	44.80	44.50	-1	3,197	-0.03%
2018/05/07	3	45.07	1	46.00	45.00	2	3,216	0.06%
2018/05/04	2	45.75	29	45.48	45.70	-27	3,206	-0.84%
2018/05/03	1	43.70	1	43.75	43.70	0	3,146	0.00%
2018/05/02	0	0.00	5	43.36	43.50	-5	3,145	-0.16%
2018/04/30	2	43.03	0	0.00	43.20	2	3,163	0.06%
2018/04/26	2	42.90	5	43.35	42.95	-3	3,284	-0.09%
2018/04/24	6	43.56	0	0.00	43.50	6	3,269	0.18%
2018/04/23	1	45.15	0	0.00	44.90	1	3,256	0.03%
2018/04/20	0	0.00	2	45.40	45.50	-2	3,278	-0.06%
2018/04/19	2	46.15	3	46.27	45.60	-1	3,291	-0.03%
2018/04/18	12	45.97	17	45.97	45.50	-5	3,248	-0.15%
2018/04/17	9	43.35	7	43.55	43.05	2	3,098	0.06%
2018/04/11	10	43.90	5	43.95	44.00	5	3,285	0.15%
2018/03/29	4	44.75	0	0.00	44.25	4	3,415	0.12%
2018/03/28	0	45.10	0	0.00	45.00	0	3,408	0.00%
2018/03/26	1	44.20	0	0.00	44.30	1	3,383	0.03%
2018/03/23	0	0.00	1	43.70	43.95	-1	3,384	-0.03%
2018/03/22	21.2	46.16	4	45.78	45.10	17.2	3,472	0.50%
2018/03/21	1	45.00	0	0.00	45.90	1	3,401	0.03%
2018/03/08	1	44.45	0	0.00	44.75	1	3,716	0.03%
2018/03/06	1	43.85	0	0.00	44.05	1	3,921	0.03%
2018/03/05	1	43.30	2	44.13	43.20	-1	4,022	-0.02%
2018/03/02	6	43.90	0	0.00	43.90	6	4,145	0.14%
2018/03/01	2	44.75	0	0.00	44.65	2	4,227	0.05%
2018/02/27	6	45.53	0	0.00	45.30	6	4,340	0.14%
2018/02/26	12	46.04	12	45.15	45.45	0	4,371	0.00%
2018/02/23	1	44.95	0	0.00	45.80	1	4,356	0.02%
2018/02/22	2	44.25	3	44.20	44.10	-1	4,505	-0.02%
2018/02/21	0	0.00	2	44.15	44.70	-2	4,575	-0.04%
2018/02/12	2	43.50	0	0.00	43.35	2	4,682	0.04%
2018/02/09	4	42.68	11	42.62	43.90	-7	5,035	-0.14%
2018/02/08	1	44.00	0	0.00	44.50	1	5,490	0.02%
2018/02/07	1	43.50	6	44.17	43.00	-5	5,511	-0.09%
2018/02/06	13	42.75	14	42.93	42.70	-1	5,539	-0.02%
2018/02/05	19	46.00	0	0.00	46.10	19	5,546	0.34%
2018/02/02	3	47.63	11	47.83	48.00	-8	5,564	-0.14%
2018/01/29	2	46.55	1	46.45	46.55	1	6,188	0.02%
2018/01/26	1	46.05	7	46.22	46.15	-6	6,555	-0.09%
2018/01/25	0	0.00	1	46.30	45.80	-1	7,299	-0.01%
2018/01/23	0	0.00	3	46.60	46.15	-3	7,584	-0.04%
2018/01/22	0	0.00	4	46.24	46.70	-4	7,568	-0.05%
2018/01/19	0	0.00	2	45.35	45.20	-2	7,571	-0.03%
2018/01/18	5	45.55	0	0.00	45.50	5	7,687	0.07%
2018/01/17	1	45.45	0	0.00	45.50	1	7,798	0.01%
2018/01/15	2	45.00	2	45.13	45.30	0	7,867	0.00%
2018/01/12	1	44.20	3	44.57	44.50	-2	7,863	-0.03%
2018/01/11	4	44.05	0	0.00	43.90	4	7,854	0.05%
2018/01/10	1	45.40	0	0.00	45.05	1	7,804	0.01%
2018/01/09	9	44.97	3	45.28	45.55	6	7,927	0.08%
2018/01/08	10	44.93	1	45.55	44.75	9	7,985	0.11%
2018/01/05	11	45.88	2	46.03	45.90	9	7,960	0.11%
2018/01/04	3	45.57	0	0.00	45.60	3	7,947	0.04%
2018/01/03	0	0.00	4	45.93	46.00	-4	7,938	-0.05%
2018/01/02	8	45.44	0	0.00	45.25	8	7,935	0.10%