美時 (1795)-中國信託-高雄券商分點個股進出

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

美時

(1795)

可現股當沖

股價
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	15.8	310.41	3.1	310.02	307.50	12.7	6,634	0.19%
2024/05/02	3	318.84	0.1	318.50	317.00	2.9	6,602	0.04%
2024/04/30	5	325.00	1	326.50	323.00	4	6,606	0.06%
2024/04/29	3	327.33	7.5	325.87	329.00	-4.5	6,734	-0.07%
2024/04/26	6	310.34	0	0.00	314.50	6	6,767	0.09%
2024/04/25	18	315.08	0.1	322.50	312.00	17.9	6,784	0.26%
2024/04/24	36	317.26	8	321.44	320.50	28	6,811	0.41%
2024/04/23	6.5	321.39	4.2	320.50	320.50	2.3	6,878	0.03%
2024/04/22	3.4	317.29	3	316.33	313.00	0.4	7,002	0.01%
2024/04/19	6.5	313.05	1	318.50	311.50	5.5	7,220	0.08%
2024/04/18	4.1	323.04	0	0.00	321.00	4.1	7,168	0.06%
2024/04/17	12.1	337.08	9.4	335.76	333.50	2.7	7,175	0.04%
2024/04/16	23.2	336.61	24.1	334.73	334.00	-0.9	7,140	-0.01%
2024/04/15	10.7	335.13	4	339.63	332.50	6.7	7,006	0.10%
2024/04/12	3	339.19	7.5	341.15	342.00	-4.5	7,026	-0.06%
2024/04/11	2.8	327.14	6.6	331.03	325.00	-3.8	6,982	-0.05%
2024/04/10	6.5	323.69	8	328.00	326.50	-1.5	6,910	-0.02%
2024/04/09	1.9	323.61	2	326.50	323.00	-0.1	6,861	0.00%
2024/04/08	11	327.82	22.1	330.12	325.00	-11.1	6,869	-0.16%
2024/04/03	6	316.42	9.2	316.47	317.50	-3.2	6,735	-0.05%
2024/04/02	5	309.30	2.1	309.50	310.50	2.9	6,597	0.04%
2024/04/01	6.1	312.64	5.1	311.16	308.00	1	6,573	0.02%
2024/03/29	8.1	304.43	4	307.88	304.00	4.1	6,465	0.06%
2024/03/28	6.2	308.56	6	309.33	306.00	0.2	6,436	0.00%
2024/03/27	16.1	311.41	29.7	306.42	310.00	-13.7	6,315	-0.22%
2024/03/26	5	294.80	3	296.50	293.00	2	5,985	0.03%
2024/03/25	13.6	298.21	20.6	299.61	294.50	-7	5,987	-0.12%
2024/03/22	1.1	279.98	2.3	281.54	288.50	-1.2	5,788	-0.02%
2024/03/21	3	274.33	3	275.50	274.50	0	5,766	0.00%
2024/03/20	5	275.70	4	277.00	276.50	1	5,825	0.02%
2024/03/19	0	0.00	3	273.17	275.50	-3	5,811	-0.05%
2024/03/18	4	271.63	1	270.00	271.00	3	5,894	0.05%
2024/03/15	1	264.00	4	263.75	271.50	-3	5,928	-0.05%
2024/03/14	3	269.00	4	270.50	270.00	-1	5,896	-0.02%
2024/03/13	3	266.50	0	0.00	266.50	3	5,939	0.05%
2024/03/12	0.2	275.67	1.1	275.52	274.00	-0.9	6,023	-0.01%
2024/03/11	5	275.00	1	273.50	273.50	4	6,070	0.07%
2024/03/08	6	278.17	4	275.88	275.00	2	6,246	0.03%
2024/03/07	4.2	284.00	6.5	284.10	284.00	-2.3	6,386	-0.04%
2024/03/06	4.1	290.36	3.9	292.00	289.00	0.3	6,581	0.00%
2024/03/05	11.4	295.91	5.3	296.57	294.50	6.1	6,582	0.09%
2024/03/04	3	288.52	5	291.90	291.50	-2	6,550	-0.03%
2024/03/01	4	289.13	3	291.17	289.50	1	6,606	0.02%
2024/02/29	11.3	293.99	2	289.50	289.50	9.3	6,850	0.14%
2024/02/27	24	297.02	27.1	298.96	296.00	-3.1	6,802	-0.04%
2024/02/26	8.1	288.72	17.3	287.59	293.50	-9.2	6,616	-0.14%
2024/02/23	1	273.50	1	274.00	272.00	0	6,475	0.00%
2024/02/22	5	275.40	8.2	274.53	273.00	-3.2	6,523	-0.05%
2024/02/21	6	278.75	5	279.50	276.50	1	6,639	0.02%
2024/02/20	3.3	276.52	2	277.50	275.50	1.3	6,686	0.02%
2024/02/19	2.3	276.87	2	282.00	275.00	0.3	6,836	0.00%
2024/02/16	4.2	275.71	7	275.50	277.00	-2.8	6,991	-0.04%
2024/02/15	2.3	272.65	8	272.75	273.00	-5.7	7,030	-0.08%
2024/02/05	10	275.20	2	275.50	275.50	8	7,047	0.11%
2024/02/02	6	275.67	2	281.00	274.50	4	7,221	0.06%
2024/02/01	5	285.90	3	285.00	282.00	2	7,231	0.03%
2024/01/31	0.1	279.00	5	278.00	279.50	-4.9	7,211	-0.07%
2024/01/30	9	273.61	0.4	280.00	271.00	8.6	7,270	0.12%
2024/01/26	0.1	275.00	0	0.00	273.50	0.1	7,327	0.00%
2024/01/25	5.2	278.20	2	275.00	274.50	3.2	7,375	0.04%
2024/01/24	4	278.00	1	278.00	278.00	3	7,471	0.04%
2024/01/23	7.1	273.51	12.2	275.26	276.50	-5.2	7,556	-0.07%
2024/01/22	12.9	285.88	5	282.90	282.50	7.9	7,586	0.10%
2024/01/19	3	288.00	1.5	290.17	288.50	1.5	7,813	0.02%
2024/01/18	2	288.75	2	290.75	288.50	0	7,923	0.00%
2024/01/17	8	295.05	2	293.25	288.50	6	8,052	0.07%
2024/01/16	5	296.50	11	298.50	303.00	-6	8,078	-0.07%
2024/01/15	22.1	292.88	40	295.69	296.50	-17.9	7,934	-0.23%
2024/01/12	18	286.33	16	283.34	282.50	2	7,715	0.03%
2024/01/11	5.2	285.77	3	284.50	281.50	2.2	7,746	0.03%
2024/01/10	1	288.00	3.2	288.38	290.00	-2.2	7,653	-0.03%
2024/01/09	2	283.26	2	286.00	288.00	0	7,613	0.00%
2024/01/08	5	283.00	6	285.17	284.50	-1	7,572	-0.01%
2024/01/05	1	274.50	7.4	280.67	285.00	-6.4	7,456	-0.09%
2024/01/04	1	273.00	1	274.50	272.00	0	7,277	0.00%
2024/01/03	8	277.06	13	276.04	270.50	-5	7,252	-0.07%
2024/01/02	2	274.50	3	276.17	275.50	-1	7,146	-0.01%
2023/12/29	1	271.00	3.1	272.31	272.00	-2.1	7,086	-0.03%
2023/12/28	3.3	268.08	1	271.00	264.00	2.3	7,011	0.03%
2023/12/27	1.2	269.30	5	269.20	269.50	-3.9	6,981	-0.06%
2023/12/26	1	262.50	0	262.50	264.00	1	6,955	0.01%
2023/12/25	4.1	261.88	1	260.50	260.00	3.1	6,955	0.04%
2023/12/22	1	267.00	0	0.00	267.00	1	6,893	0.01%
2023/12/21	2	270.00	2	268.75	268.50	0	6,890	0.00%
2023/12/20	19	277.16	15	274.90	273.50	4	6,861	0.06%
2023/12/19	3.3	272.26	5.2	270.02	273.50	-1.9	6,779	-0.03%
2023/12/18	11.5	275.33	9.8	274.50	272.50	1.7	6,815	0.03%
2023/12/15	4	274.75	7	274.21	274.00	-3	6,831	-0.04%
2023/12/14	2	267.50	5.1	268.57	268.50	-3.1	6,792	-0.05%
2023/12/13	7	269.00	5	270.10	264.50	2	6,764	0.03%
2023/12/12	13.1	277.14	12	275.13	274.00	1.1	6,707	0.02%
2023/12/11	12	274.63	13	273.50	274.50	-1	6,653	-0.02%
2023/12/08	7.1	274.86	8	271.88	272.00	-0.9	6,615	-0.01%
2023/12/07	6	274.67	9.2	277.49	274.00	-3.2	6,627	-0.05%
2023/12/06	1.1	272.00	0.2	271.00	270.00	0.9	6,521	0.01%
2023/12/05	17.4	275.03	16.3	273.56	272.00	1.1	6,487	0.02%
2023/12/04	14.2	275.17	65.4	278.84	277.00	-51.2	6,286	-0.81%
2023/12/01	14.1	269.28	18.2	269.91	267.50	-4.1	6,085	-0.07%
2023/11/30	8.1	260.00	5	257.80	258.50	3.1	5,839	0.05%
2023/11/29	4	257.63	3	260.17	261.00	1	5,805	0.02%
2023/11/28	2.1	257.93	2	257.25	258.00	0.1	5,753	0.00%
2023/11/27	5.2	257.65	20	258.18	257.00	-14.8	5,706	-0.26%
2023/11/24	3	248.00	2	250.00	250.00	1	5,466	0.02%
2023/11/22	5	250.00	6.9	248.51	245.50	-1.9	5,363	-0.04%
2023/11/21	5	249.00	0	0.00	248.00	5	5,328	0.09%
2023/11/20	19	257.66	11	254.59	251.50	8	5,321	0.15%
2023/11/17	6	253.75	11.1	254.54	254.00	-5.1	5,218	-0.10%
2023/11/16	11	255.00	15	254.20	253.00	-4	5,168	-0.08%
2023/11/15	15	249.63	20	250.88	252.00	-5	5,061	-0.10%
2023/11/14	1	234.50	1	230.50	238.50	0	4,929	0.00%
2023/11/13	5.6	237.65	4	235.63	233.00	1.6	4,992	0.03%
2023/11/10	11.3	241.86	8	241.25	240.50	3.3	5,229	0.06%
2023/11/09	8	245.75	4	242.38	236.00	4	5,220	0.08%
2023/11/08	5.1	243.30	6	242.00	242.00	-0.9	5,433	-0.02%
2023/11/07	7	248.14	3	248.50	243.50	4	5,584	0.07%
2023/11/06	2	247.51	2	245.50	247.00	0	5,726	0.00%
2023/11/03	1	252.00	8	246.38	244.50	-7	5,828	-0.12%
2023/11/02	3	247.50	5	246.50	248.50	-2	5,801	-0.03%
2023/11/01	10	254.30	8	254.69	251.00	2	5,757	0.03%
2023/10/31	5.1	251.58	1	256.00	252.00	4.1	5,689	0.07%
2023/10/30	8.1	255.92	10.1	253.86	252.00	-2	5,730	-0.03%
2023/10/27	10.1	250.14	18	252.28	254.00	-8	5,619	-0.14%
2023/10/26	8.1	239.07	6	239.75	236.00	2.1	5,359	0.04%
2023/10/25	24	240.19	12	242.13	240.00	12	5,272	0.23%
2023/10/24	7.1	226.42	18.1	225.42	230.00	-11	5,133	-0.21%
2023/10/23	2	213.80	6	214.67	215.00	-4	5,129	-0.08%
2023/10/20	8	210.56	3	209.67	208.50	5	5,254	0.10%
2023/10/19	6.4	218.45	4	217.38	218.00	2.4	5,417	0.04%
2023/10/18	3	212.67	1	211.00	210.50	2	5,566	0.04%
2023/10/17	0	0.00	2	216.50	217.00	-2	5,735	-0.03%
2023/10/16	1.2	225.33	1	225.00	220.50	0.2	5,918	0.00%
2023/10/13	8	233.50	6	231.42	227.50	2	5,982	0.03%
2023/10/12	0	0.00	26	232.94	232.50	-26	6,058	-0.43%
2023/10/11	3	233.50	55	232.09	232.00	-52	6,183	-0.84%
2023/10/06	15	238.33	2	240.00	238.00	13	6,303	0.21%
2023/10/05	6	234.50	5	237.50	235.00	1	6,449	0.02%
2023/10/04	1	233.00	2	235.00	232.50	-1	6,534	-0.02%
2023/10/03	0	0.00	1	234.50	234.00	-1	6,640	-0.02%
2023/10/02	3	237.50	0.3	239.00	238.00	2.7	6,719	0.04%
2023/09/27	0	0.00	1	237.00	237.00	-1	6,999	-0.01%
2023/09/26	3	235.84	8	237.06	235.50	-5	7,184	-0.07%
2023/09/25	0	0.00	3	238.83	239.50	-3	7,529	-0.04%
2023/09/22	11	231.46	12	233.71	234.00	-1	7,696	-0.01%
2023/09/21	20.1	231.28	11	232.59	233.50	9.1	7,937	0.11%
2023/09/20	20	241.30	1	243.00	237.50	19	8,128	0.23%
2023/09/19	12	250.67	2	250.50	249.50	10	8,256	0.12%
2023/09/18	0	0.00	2	247.00	246.50	-2	8,281	-0.02%
2023/09/15	1	245.00	0	0.00	246.50	1	8,385	0.01%
2023/09/14	1	244.50	0	0.00	246.50	1	8,414	0.01%
2023/09/12	8.1	238.60	10	236.20	240.00	-1.9	8,595	-0.02%
2023/09/11	2	247.00	2	246.50	246.00	0	8,647	0.00%
2023/09/08	6.1	245.00	3	244.50	246.00	3.1	8,758	0.04%
2023/09/07	5	247.90	1	247.50	247.50	4	8,766	0.05%
2023/09/06	1	252.50	0.1	252.00	250.00	0.9	8,820	0.01%
2023/09/05	9	251.89	10	251.85	250.00	-1	8,860	-0.01%
2023/09/04	13	255.92	15	255.73	256.00	-2	8,916	-0.02%
2023/09/01	0	0.00	8	257.75	258.50	-8	8,964	-0.09%
2023/08/31	10	254.35	10	261.80	253.50	0	9,023	0.00%
2023/08/30	10.1	258.23	11	255.14	257.00	-0.9	9,202	-0.01%
2023/08/29	0	0.00	1	248.50	252.00	-1	9,210	-0.01%
2023/08/28	3	247.50	6	248.08	247.50	-3	9,262	-0.03%
2023/08/25	14	251.50	31.4	249.87	248.00	-17.4	9,287	-0.19%
2023/08/24	2	249.75	1	252.00	249.50	1	9,305	0.01%
2023/08/23	4.1	250.29	5	251.50	249.50	-0.9	9,304	-0.01%
2023/08/22	16	259.41	10.2	256.23	255.00	5.8	9,425	0.06%
2023/08/21	5	259.50	7	258.86	260.00	-2	9,482	-0.02%
2023/08/18	11	256.00	12	260.08	254.00	-1	9,590	-0.01%
2023/08/17	7	260.29	6	261.25	259.50	1	9,709	0.01%
2023/08/16	21	271.12	28	270.80	268.00	-7	9,745	-0.07%
2023/08/15	5	263.50	15	261.23	263.50	-10	10,042	-0.10%
2023/08/14	32.2	248.26	15	252.13	250.00	17.2	10,398	0.17%
2023/08/11	21	280.23	18.6	279.19	269.00	2.4	10,493	0.02%
2023/08/10	33.2	289.82	43	287.05	286.00	-9.9	10,356	-0.10%
2023/08/09	26.3	284.43	13	287.69	292.00	13.3	10,287	0.13%
2023/08/08	12	284.96	1	281.00	280.50	11	10,417	0.11%
2023/08/07	2.1	284.57	4	286.75	285.50	-1.9	10,717	-0.02%
2023/08/04	3.6	284.92	4	288.00	289.50	-0.4	10,779	0.00%
2023/08/02	50.4	294.39	21.2	292.44	285.50	29.2	10,840	0.27%
2023/08/01	3	290.83	2	291.50	293.00	1	10,808	0.01%
2023/07/31	2	286.00	1	290.00	286.50	1	10,838	0.01%
2023/07/28	12.2	289.41	7	286.98	286.00	5.2	11,103	0.05%
2023/07/27	0.5	294.80	2.1	294.38	291.50	-1.6	11,155	-0.01%
2023/07/26	25.3	294.20	14	291.64	291.00	11.3	11,327	0.10%
2023/07/25	13	299.29	12	301.92	301.00	1	11,201	0.01%
2023/07/24	35.3	301.64	51.2	302.02	302.00	-15.9	11,079	-0.14%
2023/07/21	31.2	293.84	38.3	295.25	291.00	-7.1	10,941	-0.06%
2023/07/20	33.4	290.82	13	289.46	287.00	20.4	10,868	0.19%
2023/07/19	23.7	290.75	19	293.47	292.00	4.7	10,780	0.04%
2023/07/18	15	285.47	0	0.00	283.00	15	10,718	0.14%
2023/07/17	13	286.70	17	285.47	288.50	-4	10,907	-0.04%
2023/07/14	17	276.53	6	277.75	277.50	11	10,937	0.10%
2023/07/13	9.4	284.81	6	287.58	280.00	3.4	10,846	0.03%
2023/07/12	8	290.44	11.2	290.00	290.00	-3.2	10,748	-0.03%
2023/07/11	6	282.25	8.2	284.95	283.00	-2.2	10,628	-0.02%
2023/07/10	9	283.94	4.6	284.84	285.00	4.4	10,638	0.04%
2023/07/07	5.2	288.85	5	291.66	284.50	0.2	10,601	0.00%
2023/07/06	12.1	293.81	8	291.69	290.00	4.1	10,550	0.04%
2023/07/05	16.2	301.89	21.2	301.52	294.50	-5.1	10,508	-0.05%
2023/07/04	73	302.19	11	301.77	297.00	62	10,684	0.58%
2023/07/03	39.4	300.09	6	299.42	299.00	33.4	10,815	0.31%
2023/06/30	3	331.67	4	340.25	325.50	-1	10,553	-0.01%
2023/06/29	12.1	338.53	78	342.70	338.50	-65.9	10,581	-0.62%
2023/06/28	10.5	332.86	7	333.77	333.50	3.5	10,466	0.03%
2023/06/27	5.5	319.34	23	323.39	329.00	-17.5	10,336	-0.17%
2023/06/26	4	309.63	9	311.00	311.50	-5	10,210	-0.05%
2023/06/21	28	311.29	5	306.20	308.00	23	10,262	0.22%
2023/06/20	19	322.37	7	326.64	320.00	12	10,186	0.12%
2023/06/19	11	324.59	10.1	327.22	324.00	0.9	10,176	0.01%
2023/06/16	61.1	326.02	8	326.94	323.00	53.1	10,180	0.52%
2023/06/15	6	323.50	12	323.42	330.00	-6	10,090	-0.06%
2023/06/14	14	320.50	11	314.59	314.00	3	10,005	0.03%
2023/06/13	4	314.75	3	311.67	311.50	1	10,016	0.01%
2023/06/12	6	320.25	8	316.06	314.00	-2	10,106	-0.02%
2023/06/09	5	315.80	4	318.13	319.00	1	10,155	0.01%
2023/06/08	3	317.50	0	0.00	311.00	3	10,193	0.03%
2023/06/07	6	318.51	6.2	319.26	322.00	-0.2	10,291	0.00%
2023/06/06	6	318.25	7	317.21	315.50	-1	10,290	-0.01%
2023/06/05	20.1	329.43	14	323.18	315.50	6.1	10,443	0.06%
2023/06/02	2	321.00	0	0.00	320.50	2	10,354	0.02%
2023/06/01	1	323.50	0	0.00	320.00	1	10,395	0.01%
2023/05/31	0	0.00	1	327.50	327.00	-1	10,410	-0.01%
2023/05/30	4	331.63	3	331.83	328.50	1	10,438	0.01%
2023/05/29	0.2	331.77	1	332.00	330.50	-0.8	10,451	-0.01%
2023/05/26	16	330.75	8	332.61	327.00	8	10,501	0.08%
2023/05/25	6	332.42	7	333.64	331.00	-1	10,435	-0.01%
2023/05/24	37.1	333.17	26	333.94	334.50	11.1	10,597	0.10%
2023/05/23	15	335.47	21.3	337.97	342.00	-6.3	10,554	-0.06%
2023/05/22	9.3	334.57	2	334.00	332.00	7.3	10,623	0.07%
2023/05/19	15.2	340.77	25	341.42	343.50	-9.8	10,942	-0.09%
2023/05/18	21	326.29	28.1	328.80	339.00	-7.1	10,548	-0.07%
2023/05/17	17	292.68	38	298.53	308.50	-21	10,167	-0.21%
2023/05/16	0	0.00	1	280.50	280.50	-1	10,044	-0.01%
2023/05/15	15	284.63	4	279.63	275.50	11	10,505	0.10%
2023/05/12	16	289.31	17	290.44	289.00	-1	10,560	-0.01%
2023/05/11	16	289.31	17	290.44	283.50	-1	10,608	-0.01%
2023/05/10	5	277.40	11	279.41	285.00	-6	10,557	-0.06%
2023/05/09	11	283.36	9	282.55	279.00	2	11,202	0.02%
2023/05/08	11	283.18	5	284.30	287.00	6	11,495	0.05%
2023/05/05	2	279.50	5	280.60	281.50	-3	11,577	-0.03%
2023/05/04	4	280.63	20.2	281.85	279.00	-16.2	11,585	-0.14%
2023/05/03	3	274.00	2	273.25	272.50	1	11,322	0.01%
2023/05/02	1	276.50	7.1	272.06	278.00	-6.1	11,293	-0.05%
2023/04/28	3	260.67	3	261.17	259.50	0	11,163	0.00%
2023/04/27	3	251.50	5	253.70	257.00	-2	11,317	-0.02%
2023/04/26	11	251.14	8	253.25	254.00	3	11,495	0.03%
2023/04/25	8.1	258.54	10	258.30	254.50	-1.9	11,533	-0.02%
2023/04/24	0	0.00	5	258.00	260.50	-5	11,571	-0.04%
2023/04/21	6	254.83	7.1	258.30	250.00	-1.1	11,703	-0.01%
2023/04/20	24	272.17	23	270.85	265.00	1	11,657	0.01%
2023/04/19	7	263.07	8	267.81	269.00	-1	11,532	-0.01%
2023/04/18	8	265.44	12	266.42	265.50	-4	11,483	-0.03%
2023/04/17	6	263.83	0	0.00	262.00	6	11,531	0.05%
2023/04/14	7	267.00	3	268.33	265.00	4	11,654	0.03%
2023/04/13	17	271.94	8	271.94	267.00	9	11,820	0.08%
2023/04/12	4.1	268.08	2	270.75	267.50	2.1	12,000	0.02%
2023/04/11	2	267.25	3	265.50	265.50	-1	12,263	-0.01%
2023/04/10	4.1	271.92	1	265.65	265.50	3	12,365	0.02%
2023/04/07	41	277.82	40	273.71	273.00	1	12,493	0.01%
2023/04/06	5	266.90	15	265.57	269.50	-10	12,364	-0.08%
2023/03/31	2	252.50	0	0.00	251.00	2	12,223	0.02%
2023/03/30	17	258.97	16	258.53	257.50	1	12,342	0.01%
2023/03/29	4	253.25	5	254.70	258.00	-1	12,279	-0.01%
2023/03/28	10	255.75	2	247.00	246.00	8	12,297	0.07%
2023/03/27	4	254.13	3	254.33	252.00	1	12,263	0.01%
2023/03/24	2	250.75	11.1	250.28	252.50	-9.1	12,406	-0.07%
2023/03/23	4	244.12	1	246.00	244.00	3	12,539	0.02%
2023/03/22	0	244.00	2	246.00	243.50	-2	12,526	-0.02%
2023/03/21	4.1	249.43	0	0.00	243.50	4.1	12,477	0.03%
2023/03/20	4	249.00	4	248.50	248.50	0	12,412	0.00%
2023/03/17	0	0.00	4	250.13	247.50	-4	12,389	-0.03%
2023/03/16	5	248.70	3	246.50	245.50	2	12,333	0.02%
2023/03/15	3	255.17	3	254.33	254.50	0	12,230	0.00%
2023/03/14	4	251.50	4	252.25	248.00	0	12,164	0.00%
2023/03/13	4	251.25	2	251.50	250.00	2	12,117	0.02%
2023/03/10	9	261.27	6	256.83	255.00	3	12,041	0.03%
2023/03/09	2	271.50	3	273.17	270.00	-1	11,896	-0.01%
2023/03/08	16	274.59	14	275.93	271.50	2	11,878	0.02%
2023/03/07	14.2	281.90	4	281.75	277.50	10.2	11,702	0.09%
2023/03/06	4	285.00	9	281.83	285.00	-5	12,145	-0.04%
2023/03/03	8	283.31	5	283.40	278.50	3	13,111	0.02%
2023/03/02	1	286.00	5	285.40	283.50	-4	13,927	-0.03%
2023/03/01	2	278.75	2	284.25	278.50	0	14,737	0.00%
2023/02/24	3	279.83	0	0.00	281.00	3	15,311	0.02%
2023/02/23	2	282.00	21	284.40	285.00	-19	15,679	-0.12%
2023/02/22	28	283.96	13	282.54	276.50	15	16,351	0.09%
2023/02/21	5	283.30	8	286.50	287.00	-3	16,517	-0.02%
2023/02/20	21	288.83	3	291.32	284.50	18	16,869	0.11%
2023/02/17	20.1	292.43	23	293.57	294.50	-3	16,801	-0.02%
2023/02/16	6	281.42	21	277.93	284.00	-15	16,713	-0.09%
2023/02/15	9	272.61	20	271.95	272.50	-11	17,036	-0.06%
2023/02/14	21	270.14	7	272.79	267.50	14	17,159	0.08%
2023/02/13	37	284.27	32	288.52	277.50	5	16,933	0.03%
2023/02/10	12	279.54	14	281.28	277.50	-2	16,509	-0.01%
2023/02/09	22	280.96	12	281.88	276.00	10	16,298	0.06%
2023/02/08	14	281.25	17.1	283.41	284.00	-3.1	16,106	-0.02%
2023/02/07	43.1	280.85	29.3	279.44	281.00	13.8	15,899	0.09%
2023/02/06	14.2	260.95	22	264.25	273.50	-7.8	15,267	-0.05%
2023/02/03	14	249.93	16	251.16	249.00	-2	14,987	-0.01%
2023/02/02	3	242.83	8	245.69	247.00	-5	14,905	-0.03%
2023/02/01	3.1	237.87	5	240.00	237.50	-1.9	14,915	-0.01%
2023/01/31	33	238.70	32	239.27	238.00	1	15,027	0.01%
2023/01/30	16	241.28	11	237.09	237.50	5	15,090	0.03%
2023/01/17	8	245.50	14	246.29	243.50	-6	15,139	-0.04%
2023/01/16	11	235.23	14	238.36	244.00	-3	15,033	-0.02%
2023/01/13	5	230.20	6	229.33	230.00	-1	14,972	-0.01%
2023/01/12	12	232.59	12	231.63	230.50	0	15,079	0.00%
2023/01/11	9	245.11	6	247.92	240.50	3	15,022	0.02%
2023/01/10	14	246.21	8	243.56	244.00	6	15,027	0.04%
2023/01/09	6	251.00	17	250.91	249.00	-11	15,190	-0.07%
2023/01/06	11	240.45	1	243.00	240.50	10	15,412	0.06%
2023/01/05	5	244.80	3	245.83	239.50	2	15,764	0.01%
2023/01/04	12	249.54	8	250.44	243.50	4	16,017	0.02%
2023/01/03	5	249.50	6	249.75	250.50	-1	16,305	-0.01%
2022/12/30	11	248.59	12	247.00	246.00	-1	16,433	-0.01%
2022/12/29	15	243.97	24	246.88	250.00	-9	16,415	-0.06%
2022/12/28	8	238.75	7	240.14	238.50	1	16,430	0.01%
2022/12/27	11	233.77	11	234.41	237.50	0	16,705	0.00%
2022/12/26	3	240.00	4	239.75	240.50	-1	16,719	-0.01%
2022/12/23	5	232.70	4	234.38	232.00	1	16,719	0.01%
2022/12/22	15	229.07	21	227.19	231.50	-6	16,890	-0.04%
2022/12/21	11	231.00	10	230.60	228.50	1	16,922	0.01%
2022/12/20	3	231.17	3	228.17	225.50	0	17,186	0.00%
2022/12/19	10	238.75	7.1	237.22	237.00	3	17,308	0.02%
2022/12/16	18	241.56	18	241.64	234.50	0	17,539	0.00%
2022/12/15	14	244.50	10	245.10	241.00	4	17,789	0.02%
2022/12/14	2	243.00	2	245.42	255.00	0	17,895	0.00%
2022/12/13	1	251.50	3	255.00	251.50	-2	18,254	-0.01%
2022/12/12	0	0.00	2	252.50	252.00	-2	18,508	-0.01%
2022/12/09	2.1	245.17	4.3	248.90	254.00	-2.2	18,682	-0.01%
2022/12/08	0	245.00	0	0.00	240.50	0	19,002	0.00%
2022/12/07	1.2	247.49	2	240.25	244.00	-0.8	19,374	0.00%
2022/12/06	7	253.10	3	255.50	249.50	4	19,596	0.02%
2022/12/05	0.2	252.53	4	255.88	269.50	-3.8	19,919	-0.02%
2022/12/02	0.4	246.50	0	0.00	245.50	0.4	20,045	0.00%
2022/12/01	1.5	246.84	2	251.75	246.50	-0.5	20,315	0.00%
2022/11/30	1	236.96	1	244.00	244.00	0	20,795	0.00%
2022/11/29	1	238.04	1	238.00	233.50	0	21,046	0.00%
2022/11/28	38	241.08	34	245.60	246.50	4	21,276	0.02%
2022/11/25	70	246.28	57	246.79	245.50	13	20,880	0.06%
2022/11/24	44	226.40	46	226.57	239.00	-2	20,189	-0.01%
2022/11/23	39	206.81	39	210.67	217.50	0	19,465	0.00%
2022/11/22	30	195.38	35	193.31	198.00	-5	18,795	-0.03%
2022/11/21	26	189.90	29.3	191.53	192.00	-3.3	18,766	-0.02%
2022/11/18	12	181.00	30	181.63	187.00	-18	18,572	-0.10%
2022/11/17	17.3	175.52	18	175.39	174.00	-0.7	18,131	0.00%
2022/11/16	32	174.28	23.2	174.09	170.00	8.8	18,063	0.05%
2022/11/15	4	169.38	4.6	172.07	169.00	-0.6	18,102	0.00%
2022/11/14	11.3	170.79	10	170.85	171.00	1.3	18,652	0.01%
2022/11/11	15.1	167.83	21.2	168.63	171.50	-6.1	18,760	-0.03%
2022/11/10	14	162.04	5	162.90	156.00	9	19,133	0.05%
2022/11/09	1	162.00	4	162.75	162.50	-3	19,230	-0.02%
2022/11/08	3	163.50	7	161.93	159.50	-4	19,261	-0.02%
2022/11/07	0	0.00	2	161.00	159.50	-2	19,203	-0.01%
2022/11/04	3	159.33	1	159.00	159.00	2	19,278	0.01%
2022/11/03	2	160.25	1	162.00	163.00	1	19,264	0.01%
2022/11/02	3	158.83	5.1	160.11	160.00	-2.1	19,215	-0.01%
2022/11/01	7.1	156.35	7.2	157.30	158.50	-0.1	19,181	0.00%
2022/10/31	5	153.50	5.2	155.69	154.50	-0.2	19,107	0.00%
2022/10/28	3.1	151.42	3	149.83	151.00	0.1	19,040	0.00%
2022/10/27	6	146.58	10.2	146.94	149.50	-4.2	18,960	-0.02%
2022/10/26	8	144.13	10.5	142.19	143.00	-2.5	18,882	-0.01%
2022/10/25	12.1	145.52	10.1	143.22	143.00	2	18,760	0.01%
2022/10/24	5	150.20	5	147.70	147.50	0	18,673	0.00%
2022/10/21	4	150.88	2	146.50	146.50	2	18,672	0.01%
2022/10/20	15	150.13	21	151.14	155.00	-6	18,703	-0.03%
2022/10/19	7.1	153.29	7	153.79	153.00	0.1	18,786	0.00%
2022/10/18	15	152.13	12	151.33	153.00	3	19,182	0.02%
2022/10/17	3	144.33	18	145.19	148.50	-15	19,289	-0.08%
2022/10/14	26.1	154.15	28	155.04	153.00	-1.9	19,110	-0.01%
2022/10/13	25.1	155.20	23	152.07	148.50	2.1	18,790	0.01%
2022/10/12	45.2	163.26	43	163.05	161.50	2.2	18,489	0.01%
2022/10/11	24.5	162.89	21	163.21	159.50	3.5	18,286	0.02%
2022/10/07	6.1	168.01	4.1	172.26	168.00	2	18,030	0.01%
2022/10/06	8	168.75	7	171.29	172.00	1	17,876	0.01%
2022/10/05	12.1	169.95	19.2	170.48	170.50	-7.1	17,793	-0.04%
2022/10/04	18	167.72	21	166.48	167.00	-3	17,617	-0.02%
2022/10/03	13	160.08	7	158.57	157.50	6	17,590	0.03%
2022/09/30	14	157.00	13.1	158.30	162.50	0.9	17,688	0.01%
2022/09/29	14.1	159.07	12.5	159.40	158.00	1.6	17,667	0.01%
2022/09/28	7	158.29	8.2	161.05	154.00	-1.2	17,494	-0.01%
2022/09/27	28.2	161.01	23	158.96	166.00	5.2	17,482	0.03%
2022/09/26	12	163.92	12.1	164.77	162.00	-0.1	17,307	0.00%
2022/09/23	18	168.42	9	167.78	166.00	9	17,314	0.05%
2022/09/22	31.1	174.40	34.1	172.85	174.00	-3	17,473	-0.02%
2022/09/21	14.1	169.24	11.5	170.72	169.00	2.6	17,566	0.01%
2022/09/20	13	170.38	18.4	170.51	173.50	-5.4	17,686	-0.03%
2022/09/19	14	168.04	14	165.75	163.00	0	17,583	0.00%
2022/09/16	2	168.00	4	168.37	171.00	-2	17,573	-0.01%
2022/09/15	14	169.54	6.1	170.30	168.00	7.9	17,621	0.04%
2022/09/14	7.1	166.04	7	165.57	170.00	0.1	17,559	0.00%
2022/09/13	7	165.00	10	164.10	165.00	-3	17,429	-0.02%
2022/09/12	7	162.38	9	161.94	164.00	-2	17,644	-0.01%
2022/09/08	8	152.00	8	153.00	154.00	0	17,765	0.00%
2022/09/07	5	152.80	2	152.00	151.50	3	17,825	0.02%
2022/09/06	11	156.05	14	157.37	154.00	-3	17,954	-0.02%
2022/09/05	38.1	174.51	30	171.10	166.50	8.1	17,691	0.05%
2022/09/02	9	174.17	18	176.64	170.00	-9	17,738	-0.05%
2022/09/01	12	171.83	4	170.88	169.00	8	17,737	0.05%
2022/08/31	10	178.75	13	178.54	173.50	-3	18,090	-0.02%
2022/08/30	3	172.50	2	170.50	174.00	1	18,361	0.01%
2022/08/29	31	171.94	9	173.00	169.50	22	18,399	0.12%
2022/08/26	34	181.93	31	180.56	176.00	3	18,189	0.02%
2022/08/25	9	174.61	3	176.33	175.50	6	17,591	0.03%
2022/08/24	14.1	179.32	19	177.37	174.00	-4.9	17,325	-0.03%
2022/08/23	31	176.76	36	176.28	176.00	-5	16,999	-0.03%
2022/08/22	21	185.76	16	187.75	180.00	5	16,681	0.03%
2022/08/19	28	188.02	30	185.63	184.50	-2	16,210	-0.01%
2022/08/18	27	172.85	28.1	178.29	184.50	-1.1	15,635	-0.01%
2022/08/17	34.1	167.01	38	166.37	168.00	-4	15,227	-0.03%
2022/08/16	20	156.83	33	155.02	161.50	-13	14,415	-0.09%
2022/08/15	2	146.00	2.1	144.19	147.00	-0.1	14,136	0.00%
2022/08/12	5	143.00	0	0.00	145.00	5	14,246	0.04%
2022/08/11	1	144.50	5	144.60	143.00	-4	14,631	-0.03%
2022/08/10	11	145.14	14	145.61	148.00	-3	14,709	-0.02%
2022/08/09	2	141.50	0	0.00	141.50	2	14,685	0.01%
2022/08/08	2	143.00	3.6	143.00	143.00	-1.6	14,700	-0.01%
2022/08/04	0	0.00	1	134.50	135.00	-1	14,680	-0.01%
2022/08/02	2.3	133.70	0	0.00	133.00	2.3	14,641	0.02%
2022/08/01	1	140.00	2	139.25	138.00	-1	14,564	-0.01%
2022/07/29	15	143.23	14	141.46	141.50	1	14,575	0.01%
2022/07/28	3	143.50	1	144.50	141.50	2	14,550	0.01%
2022/07/27	5	143.30	6	143.25	141.50	-1	14,504	-0.01%
2022/07/26	16.3	146.80	14	146.04	142.00	2.3	14,371	0.02%
2022/07/25	32	148.33	36	148.78	149.50	-4	14,073	-0.03%
2022/07/22	22.1	143.67	28	142.88	144.50	-5.9	13,539	-0.04%
2022/07/21	1	134.50	1	135.00	135.00	0	13,243	0.00%
2022/07/20	1	132.00	1	131.50	130.00	0	13,233	0.00%
2022/07/19	6	132.00	8	131.94	130.00	-2	13,290	-0.01%
2022/07/18	9	130.50	6	130.33	130.00	3	13,242	0.02%
2022/07/15	9	133.11	7	132.64	131.00	2	13,165	0.02%
2022/07/14	6	136.58	2	136.75	137.00	4	13,057	0.03%
2022/07/13	2	138.75	2	139.75	139.50	0	13,098	0.00%
2022/07/12	4	135.63	1	136.50	135.00	3	13,102	0.02%
2022/07/11	18	135.00	18	134.94	139.00	0	13,132	0.00%
2022/07/08	21	140.17	18	137.39	135.00	3	12,878	0.02%
2022/07/07	18	141.78	18	143.61	146.00	0	12,717	0.00%
2022/07/06	8	145.19	7	146.21	143.50	1	12,598	0.01%
2022/07/05	4	140.88	3	143.50	148.00	1	12,548	0.01%
2022/07/04	8	138.00	5	138.70	141.50	3	12,505	0.02%
2022/07/01	13	148.08	14	148.11	142.50	-1	12,654	-0.01%
2022/06/30	28	155.07	24	154.25	153.50	4	12,449	0.03%
2022/06/29	114	155.18	118	157.81	157.50	-4	12,114	-0.03%	大買/大賣/
2022/06/28	30	152.20	26.1	150.47	148.50	4	11,846	0.03%
2022/06/27	13	146.54	33	146.00	151.50	-20	11,681	-0.17%
2022/06/24	22	142.98	16	142.91	145.00	6	12,069	0.05%
2022/06/23	18	139.25	17	140.26	143.50	1	12,214	0.01%
2022/06/22	15	141.13	15	141.03	138.00	0	12,641	0.00%
2022/06/21	14	143.21	11.1	143.40	146.00	2.9	12,601	0.02%
2022/06/20	37.1	146.06	41	142.40	139.00	-3.9	12,569	-0.03%
2022/06/17	30	144.67	27	144.13	146.50	3	12,181	0.02%
2022/06/16	12	141.08	11	141.41	137.00	1	11,966	0.01%
2022/06/15	32	140.47	31	139.94	140.00	1	12,054	0.01%
2022/06/14	15	137.00	15	137.20	136.50	0	11,769	0.00%
2022/06/13	28	143.79	19	145.08	143.00	9	11,547	0.08%
2022/06/10	18	148.11	23	149.48	152.00	-5	11,272	-0.04%
2022/06/09	59	145.28	64	145.02	145.50	-5	11,067	-0.05%
2022/06/08	86	142.56	89	142.42	145.50	-3	10,603	-0.03%
2022/06/07	7	134.00	22	136.20	139.50	-15	10,082	-0.15%
2022/06/06	1	126.50	0	0.00	127.00	1	9,962	0.01%
2022/06/02	2	125.00	1	124.50	124.50	1	10,094	0.01%
2022/05/31	1	128.00	0	0.00	128.50	1	10,383	0.01%
2022/05/27	3	129.50	2	127.25	126.50	1	10,969	0.01%
2022/05/26	25	132.86	23	132.89	129.00	2	11,280	0.02%
2022/05/25	2	130.25	9	130.67	131.50	-7	11,444	-0.06%
2022/05/24	1	129.00	2	129.50	127.50	-1	11,693	-0.01%
2022/05/23	4	128.25	2	129.50	130.50	2	11,677	0.02%
2022/05/20	11	131.59	10	131.75	129.50	1	11,628	0.01%
2022/05/19	32	129.63	32	129.20	131.50	0	11,430	0.00%
2022/05/18	3	122.50	3	121.00	129.00	0	10,988	0.00%
2022/05/17	6	121.83	5	117.00	117.50	1	10,808	0.01%
2022/05/16	0	0.00	1	121.00	119.00	-1	10,699	-0.01%
2022/05/13	3	116.33	20	117.58	117.50	-17	10,620	-0.16%
2022/05/12	1	116.50	1	117.00	111.00	0	10,550	0.00%
2022/05/11	0	0.00	2	116.25	115.50	-2	10,493	-0.02%
2022/05/10	12	114.83	3	114.33	115.00	9	10,465	0.09%
2022/05/09	2	116.00	2	118.00	117.00	0	10,415	0.00%
2022/05/05	1	119.00	12	118.04	119.00	-11	10,353	-0.11%
2022/05/04	8	116.06	12	115.67	115.50	-4	10,322	-0.04%
2022/05/03	8	120.69	10	119.00	119.00	-2	10,284	-0.02%
2022/04/29	6	116.50	7	116.93	116.50	-1	10,221	-0.01%
2022/04/28	1	116.00	2	115.50	115.00	-1	10,223	-0.01%
2022/04/27	10	117.10	7	118.29	116.50	3	10,192	0.03%
2022/04/26	1	118.00	3	117.83	115.50	-2	10,112	-0.02%
2022/04/25	2	120.75	2	125.25	118.00	0	10,021	0.00%
2022/04/22	2	132.50	4	131.25	131.00	-2	9,896	-0.02%
2022/04/21	1	133.00	2	133.00	134.50	-1	9,825	-0.01%
2022/04/20	4	131.50	3.1	130.82	130.00	0.9	9,747	0.01%
2022/04/19	13	133.23	16	134.06	133.50	-3	9,682	-0.03%
2022/04/18	14	130.61	17	130.06	132.50	-3	9,489	-0.03%
2022/04/15	6	132.08	7	131.07	126.50	-1	9,301	-0.01%
2022/04/14	7.1	128.87	7	129.93	130.00	0.1	9,135	0.00%
2022/04/13	12	127.54	9	129.00	129.50	3	9,004	0.03%
2022/04/12	3	123.00	3	123.67	123.50	0	8,848	0.00%
2022/04/11	8	127.94	11	124.23	124.50	-3	8,762	-0.03%
2022/04/08	5	128.10	4	129.88	129.00	1	8,652	0.01%
2022/04/07	30	134.00	28	135.36	128.50	2	8,453	0.02%
2022/04/06	6	131.50	6	130.67	132.00	0	8,085	0.00%
2022/04/01	5	133.40	3.1	130.55	130.50	1.9	7,998	0.02%
2022/03/31	13.1	132.53	7.3	133.54	135.50	5.8	7,825	0.07%
2022/03/30	11.3	135.50	14	134.00	133.50	-2.7	7,527	-0.04%
2022/03/29	34	134.32	34	134.28	133.00	0	7,236	0.00%
2022/03/28	25	126.58	11	124.86	125.00	14	6,597	0.21%
2022/03/25	32	125.28	31	124.00	124.50	1	6,204	0.02%
2022/03/24	2	117.50	3.2	117.84	121.00	-1.2	5,562	-0.02%
2022/03/23	7.2	112.25	3	111.83	112.00	4.2	5,364	0.08%
2022/03/22	3.1	115.50	7	115.86	117.50	-3.9	5,208	-0.07%
2022/03/21	18	116.89	18	116.33	117.00	0	5,168	0.00%
2022/03/18	7	111.79	4	112.25	114.00	3	4,936	0.06%
2022/03/16	7	101.64	1	99.80	99.00	6	4,574	0.13%
2022/03/15	3	101.83	4	101.18	99.70	-1	4,567	-0.02%
2022/03/14	12	100.58	2	100.15	101.50	10	4,544	0.22%
2022/03/11	2	103.50	5	101.90	102.50	-3	4,585	-0.07%
2022/03/10	3	107.17	3	107.50	107.00	0	4,523	0.00%
2022/03/09	1	103.00	1	105.50	103.00	0	4,414	0.00%
2022/03/08	3	106.00	5	105.20	101.50	-2	4,505	-0.04%
2022/03/07	6	106.00	9	106.00	106.00	-3	4,375	-0.07%
2022/03/04	4	114.63	7	114.93	112.50	-3	4,228	-0.07%
2022/03/03	7	115.93	4.3	116.18	115.50	2.8	4,109	0.07%
2022/03/02	41	115.95	43	116.90	118.00	-2	3,932	-0.05%
2022/03/01	14.3	111.00	11	112.36	114.00	3.3	3,615	0.09%
2022/02/25	7	110.07	13	111.54	111.50	-6	3,327	-0.18%
2022/02/24	33	102.70	39	103.64	103.00	-6	3,034	-0.20%
2022/02/23	0	0.00	3	100.93	102.50	-3	2,740	-0.11%
2022/02/22	2	93.05	3	93.60	93.40	-1	2,852	-0.04%
2022/02/18	1	90.60	1	90.70	90.90	0	3,022	0.00%
2022/02/17	2	89.75	5	91.80	90.70	-3	3,021	-0.10%
2022/02/16	0	0.00	4	87.85	89.50	-4	3,013	-0.13%
2022/02/14	3	86.30	0	0.00	86.10	3	3,016	0.10%
2022/02/11	2	88.45	0	0.00	88.50	2	3,009	0.07%
2022/02/10	1	88.60	0	0.00	89.50	1	2,996	0.03%
2022/02/09	1	90.40	5	89.84	90.20	-4	2,987	-0.13%
2022/02/08	1	87.50	2	87.90	89.60	-1	2,971	-0.03%
2022/02/07	1	85.80	0	0.00	86.30	1	2,955	0.03%
2022/01/26	1	86.10	0	0.00	85.70	1	2,948	0.03%
2022/01/24	1	84.00	0	0.00	84.40	1	2,936	0.03%
2022/01/18	1	88.10	0	0.00	88.20	1	2,934	0.03%
2022/01/17	0	0.00	3	88.27	89.00	-3	3,027	-0.10%
2022/01/12	7	88.87	3	89.07	89.40	4	3,017	0.13%
2022/01/11	1	89.70	0	0.00	89.50	1	3,007	0.03%
2022/01/10	1	92.00	2	92.20	92.00	-1	2,976	-0.03%
2022/01/07	4	92.23	0	0.00	91.50	4	2,983	0.13%
2022/01/06	1	95.90	0	0.00	95.90	1	2,945	0.03%
2022/01/05	0	0.00	1	97.00	96.10	-1	2,950	-0.03%
2022/01/04	2	95.80	5	96.20	96.30	-3	2,958	-0.10%
2022/01/03	3	96.20	1	96.10	96.50	2	2,981	0.07%
2021/12/30	2	97.80	1	97.50	97.50	1	2,987	0.03%
2021/12/29	2	98.35	5	98.42	98.00	-3	3,020	-0.10%
2021/12/28	4	96.55	1	97.10	96.30	3	3,025	0.10%
2021/12/24	1	96.30	2	97.80	96.20	-1	3,148	-0.03%
2021/12/23	8	98.11	6	98.18	97.70	2	3,193	0.06%
2021/12/22	8	98.99	6	98.57	97.80	2	3,197	0.06%
2021/12/20	2	96.35	3	95.80	95.50	-1	3,288	-0.03%
2021/12/17	6	96.08	5	95.52	95.30	1	3,275	0.03%
2021/12/16	0	0.00	2	97.20	97.20	-2	3,236	-0.06%
2021/12/15	9	99.29	1	99.30	98.20	8	3,192	0.25%
2021/12/14	1	101.00	6	100.65	101.50	-5	3,130	-0.16%
2021/12/13	10	100.03	9	101.00	100.50	1	3,079	0.03%
2021/12/10	4	97.18	6	97.57	97.60	-2	2,984	-0.07%
2021/12/09	2	96.85	2.3	97.18	97.20	-0.3	2,976	-0.01%
2021/12/08	5	96.90	2	96.00	96.00	3	2,953	0.10%
2021/12/07	18.3	97.64	7	97.74	96.30	11.3	2,905	0.39%
2021/12/06	2	98.40	2	100.20	100.50	0	2,763	0.00%
2021/12/03	0	0.00	3	103.33	103.00	-3	2,740	-0.11%
2021/12/02	17	105.71	4	102.50	102.00	13	2,729	0.48%
2021/12/01	0	0.00	1	111.50	112.50	-1	2,550	-0.04%
2021/11/30	1	111.50	7.1	110.63	111.50	-6.1	2,549	-0.24%
2021/11/29	3	109.17	5	111.60	109.00	-2	2,547	-0.08%
2021/11/26	3	110.33	2	111.50	109.50	1	2,501	0.04%
2021/11/25	15	114.20	8	113.31	112.50	7	2,472	0.28%
2021/11/24	8	111.81	8	111.50	114.50	0	2,376	0.00%
2021/11/23	7	112.14	11	111.73	108.00	-4	2,315	-0.17%
2021/11/22	2	110.75	11	110.64	111.50	-9	2,259	-0.40%
2021/11/19	18	117.56	12	114.79	114.50	6	2,241	0.27%
2021/11/18	15	113.53	5	114.70	117.00	10	2,086	0.48%
2021/11/17	15	105.60	10	106.25	106.50	5	1,977	0.25%
2021/11/16	1	95.20	1	97.00	97.10	0	2,005	0.00%
2021/11/12	5	93.96	5	93.30	92.00	0	2,136	0.00%
2021/11/11	1	92.40	0	0.00	92.00	1	2,166	0.05%
2021/11/10	2.1	93.72	0	0.00	93.20	2.1	2,258	0.09%
2021/11/05	0	0.00	5	94.20	93.70	-5	2,366	-0.21%
2021/11/04	1	96.30	0	0.00	94.30	1	2,395	0.04%
2021/11/01	5	97.30	0	0.00	97.20	5	2,500	0.20%
2021/10/29	1	94.20	2	93.75	94.00	-1	2,672	-0.04%
2021/10/28	0	0.00	1.3	92.74	92.70	-1.3	2,683	-0.05%
2021/10/27	2	92.45	0	0.00	91.90	2	2,734	0.07%
2021/10/26	1	93.00	5	92.82	93.00	-4	2,781	-0.14%
2021/10/25	6.3	91.00	5	92.20	91.30	1.3	2,832	0.05%
2021/10/19	2	100.25	1	100.00	99.90	1	3,049	0.03%
2021/10/14	0	0.00	1	98.70	98.70	-1	3,705	-0.03%
2021/10/13	2	97.70	22	97.29	97.10	-20	3,867	-0.52%
2021/10/08	0	0.00	1	99.60	100.50	-1	4,075	-0.02%
2021/10/07	17	95.91	0	0.00	96.50	17	4,142	0.41%
2021/10/06	6	94.35	8	93.23	92.70	-2	4,310	-0.05%
2021/10/05	4	97.23	1	96.40	96.40	3	4,551	0.07%
2021/10/04	10	100.16	10	96.69	96.00	0	4,591	0.00%
2021/10/01	6	104.17	6	103.67	104.00	0	4,549	0.00%
2021/09/30	1	101.00	0	0.00	108.00	1	4,537	0.02%
2021/09/29	3	101.83	0	0.00	100.50	3	4,512	0.07%
2021/09/28	5	104.00	0	0.00	104.00	5	4,539	0.11%
2021/09/27	0	0.00	1	102.00	102.00	-1	4,536	-0.02%
2021/09/23	1	98.00	3	98.90	98.80	-2	4,735	-0.04%
2021/09/22	2	97.00	2	98.90	97.50	0	4,887	0.00%
2021/09/15	2	100.25	1	101.00	101.00	1	4,886	0.02%
2021/09/14	1	101.50	1	103.00	102.00	0	4,885	0.00%
2021/09/13	1	100.50	0	0.00	101.00	1	4,885	0.02%
2021/09/10	1	105.00	0	0.00	103.00	1	4,882	0.02%
2021/09/09	0	0.00	1	103.00	102.00	-1	4,878	-0.02%
2021/09/08	1	101.00	1	104.00	100.00	0	4,873	0.00%
2021/09/07	0	0.00	2	103.50	105.00	-2	4,876	-0.04%
2021/09/06	2	102.00	0	0.00	102.00	2	4,880	0.04%
2021/09/03	0	0.00	0.4	106.50	105.50	-0.4	4,963	-0.01%
2021/08/31	1	107.00	1	107.00	107.50	0	4,979	0.00%
2021/08/30	1	108.50	1	105.00	105.00	0	5,009	0.00%
2021/08/25	1	105.00	0	0.00	107.00	1	5,020	0.02%
2021/08/24	2.2	101.50	2	103.00	103.00	0.2	5,011	0.00%
2021/08/23	1	107.00	2	104.50	105.00	-1	5,034	-0.02%
2021/08/20	3	99.57	3	98.63	100.50	0	5,061	0.00%
2021/08/19	2.2	104.45	0	0.00	101.50	2.2	5,045	0.04%
2021/08/18	0	0.00	0	107.00	112.50	0	5,022	0.00%
2021/08/17	0	119.00	1	117.00	113.50	-1	5,009	-0.02%
2021/08/16	0	0.00	1	115.00	116.50	-1	5,107	-0.02%
2021/08/13	2	125.00	0	0.00	122.00	2	5,151	0.04%
2021/08/11	0	0.00	2	133.00	135.00	-2	5,447	-0.04%
2021/08/10	1	135.50	3	137.50	137.00	-2	5,518	-0.04%
2021/08/09	0	0.00	2	137.50	135.00	-2	5,615	-0.04%
2021/08/06	2	138.75	1	138.00	137.00	1	5,609	0.02%
2021/08/05	1	134.00	1	143.50	138.00	0	5,609	0.00%
2021/08/04	8	145.50	6	147.58	141.00	2	5,536	0.04%
2021/08/03	0	0.00	1	146.00	145.50	-1	5,343	-0.02%
2021/08/02	1	143.00	5	143.90	147.50	-4	5,320	-0.08%
2021/07/30	4	146.88	4.7	145.88	146.50	-0.7	5,268	-0.01%
2021/07/29	5	148.70	2	149.25	150.50	3	5,211	0.06%
2021/07/28	0.2	146.43	10	144.90	144.00	-9.8	5,142	-0.19%
2021/07/27	0	0.00	2	151.50	148.50	-2	5,059	-0.04%
2021/07/26	2	146.50	7	150.21	153.00	-5	5,012	-0.10%
2021/07/23	15.5	148.45	16	148.50	146.00	-0.5	4,936	-0.01%
2021/07/22	23	149.15	4	148.88	152.00	19	4,841	0.39%
2021/07/21	3	149.17	11	147.64	154.50	-8	4,671	-0.17%
2021/07/20	36	148.74	31	146.69	140.50	5	4,495	0.11%
2021/07/19	8	139.31	5	142.90	147.50	3	4,184	0.07%
2021/07/16	0	0.00	9	130.72	134.50	-9	4,024	-0.22%
2021/07/15	14	128.43	8	129.50	127.50	6	3,925	0.15%
2021/07/14	6	126.75	10	128.05	128.50	-4	3,801	-0.11%
2021/07/13	15	123.77	9	126.11	127.00	6	3,717	0.16%
2021/07/12	2	123.25	7	123.50	122.00	-5	3,522	-0.14%
2021/07/09	0	0.00	4	111.00	114.00	-4	3,243	-0.12%
2021/07/07	0	0.00	1	106.50	107.50	-1	3,171	-0.03%
2021/07/06	2	107.00	4	108.00	107.00	-2	3,134	-0.06%
2021/07/05	5	106.00	3	105.83	105.00	2	3,089	0.06%
2021/07/02	1	103.00	1	102.00	102.50	0	3,047	0.00%
2021/07/01	1	104.00	3	104.33	105.00	-2	2,988	-0.07%
2021/06/30	4	99.58	5	100.30	101.50	-1	2,878	-0.03%
2021/06/29	1	94.70	2	94.40	96.90	-1	2,721	-0.04%
2021/06/22	2	84.60	0	0.00	84.90	2	2,556	0.08%
2021/06/21	2	82.50	3	84.13	82.60	-1	2,561	-0.04%
2021/06/18	1	85.30	2	85.00	84.90	-1	2,547	-0.04%
2021/06/16	0	0.00	1.1	85.36	85.30	-1.1	2,536	-0.04%
2021/06/15	5	88.20	5	87.50	88.30	0	2,516	0.00%
2021/06/11	23	91.67	21	89.02	87.40	2	2,501	0.08%
2021/06/10	20.1	90.98	25	92.65	94.20	-4.9	2,403	-0.20%
2021/06/08	0	0.00	1	90.00	90.80	-1	2,348	-0.04%
2021/06/07	21	89.61	20	90.46	90.80	1	2,360	0.04%
2021/06/04	0	0.00	1	89.00	88.00	-1	2,318	-0.04%
2021/06/03	0	0.00	3	88.87	88.80	-3	2,299	-0.13%
2021/06/01	5	92.30	6	92.40	92.30	-1	2,232	-0.04%
2021/05/31	6	90.52	1	92.80	93.00	5	2,198	0.23%
2021/05/28	0	0.00	1	94.60	94.90	-1	2,136	-0.05%
2021/05/27	5	94.92	4	95.13	96.40	1	2,081	0.05%
2021/05/26	1	92.50	0	0.00	92.20	1	1,979	0.05%
2021/05/24	0	0.00	3	93.73	92.10	-3	1,865	-0.16%
2021/05/21	7	90.34	11	89.53	91.00	-4	1,751	-0.23%
2021/05/20	17	89.94	21	88.96	86.00	-4	1,631	-0.25%
2021/05/19	37	86.48	53	87.59	88.00	-16	1,454	-1.10%
2021/05/18	22	82.93	22	80.50	83.90	0	1,327	0.00%
2021/05/17	33	79.91	19	80.71	82.50	14	1,212	1.15%
2021/05/14	1	75.10	1	75.00	75.10	0	1,085	0.00%
2021/05/12	1	75.40	11	73.65	70.00	-10	1,053	-0.95%
2021/05/11	0	0.00	1	76.40	74.20	-1	1,034	-0.10%
2021/05/07	0	0.00	1	74.70	75.50	-1	1,038	-0.10%
2021/05/06	3	74.10	1	74.30	73.30	2	1,035	0.19%
2021/05/04	2	75.70	0	0.00	74.10	2	1,035	0.19%
2021/04/29	2	80.30	0	0.00	79.90	2	1,019	0.20%
2021/04/28	3	81.83	0	0.00	81.30	3	1,027	0.29%
2021/04/27	2	83.00	0	0.00	82.80	2	1,026	0.19%
2021/04/26	3	80.80	0	0.00	80.50	3	1,004	0.30%
2021/04/19	0	0.00	2	83.80	83.70	-2	1,000	-0.20%
2021/04/15	0	0.00	1	82.40	83.10	-1	977	-0.10%
2021/04/14	0	0.00	1	80.40	81.80	-1	967	-0.10%
2021/04/13	0	0.00	1	83.60	81.40	-1	955	-0.10%
2021/04/12	5	82.66	3	83.00	82.70	2	935	0.21%
2021/04/09	1	80.60	0	0.00	81.00	1	909	0.11%
2021/04/07	1	80.10	2	80.10	80.10	-1	881	-0.11%
2021/03/31	1	77.00	1	76.90	77.70	0	855	0.00%
2021/03/30	2	77.20	0	0.00	76.50	2	832	0.24%
2021/03/29	1	75.10	2	75.80	76.00	-1	823	-0.12%
2021/03/25	1	75.90	1	75.00	75.10	0	823	0.00%
2021/03/24	0	0.00	1	74.70	75.90	-1	811	-0.12%
2021/03/23	0	0.00	1	73.40	73.30	-1	791	-0.13%
2021/03/22	1	72.10	0	0.00	72.70	1	799	0.13%
2021/03/19	0	0.00	1	73.60	73.20	-1	796	-0.13%
2021/03/18	1	74.00	0	0.00	74.00	1	793	0.13%
2021/03/15	1	73.50	1	74.00	73.90	0	803	0.00%
2021/03/12	2	75.30	0	0.00	74.40	2	802	0.25%
2021/03/11	0	0.00	2	75.70	75.00	-2	806	-0.25%
2021/03/10	1	72.80	0	0.00	72.80	1	784	0.13%
2021/03/05	0	0.00	1	74.00	73.60	-1	808	-0.12%
2021/03/04	1	72.40	0	0.00	72.70	1	825	0.12%
2021/03/03	2	73.95	0	0.00	74.00	2	821	0.24%
2021/03/02	3	74.40	0	0.00	74.10	3	816	0.37%
2021/02/24	0	0.00	4	76.73	76.00	-4	858	-0.47%
2021/02/23	3	79.03	0	0.00	77.40	3	895	0.34%
2021/02/22	0	0.00	2	76.70	76.60	-2	873	-0.23%
2021/02/19	4	73.75	2	73.60	74.20	2	861	0.23%
2021/02/18	0	0.00	8	73.98	74.90	-8	863	-0.93%
2021/02/17	0	0.00	2	70.20	69.70	-2	838	-0.24%
2021/02/05	0	0.00	1	67.50	68.10	-1	870	-0.11%
2021/02/04	0	0.00	1	67.00	66.80	-1	898	-0.11%
2021/02/03	2	66.55	1	66.80	66.60	1	909	0.11%
2021/02/02	3	67.47	0	0.00	67.00	3	924	0.32%
2021/01/29	1	67.60	0	0.00	67.50	1	919	0.11%
2021/01/27	1	69.60	0	0.00	69.80	1	963	0.10%
2021/01/26	1	70.10	0	0.00	70.40	1	962	0.10%
2021/01/25	0	0.00	2	70.95	70.70	-2	960	-0.21%
2021/01/21	2	70.25	0	0.00	69.80	2	942	0.21%
2021/01/20	2	72.10	1	73.50	71.40	1	931	0.11%
2021/01/19	2	74.10	0	0.00	73.60	2	919	0.22%
2021/01/15	1	76.10	2	75.15	74.20	-1	932	-0.11%
2021/01/13	1	77.70	0	0.00	77.60	1	918	0.11%
2021/01/07	0	0.00	0.2	79.00	79.20	-0.2	906	-0.03%
2020/12/31	0	0.00	3	80.30	80.00	-3	923	-0.32%
2020/12/30	1	79.30	0	0.00	79.20	1	925	0.11%
2020/12/29	2	79.45	1	79.40	79.20	1	924	0.11%
2020/12/23	1	81.80	0	0.00	81.60	1	1,097	0.09%
2020/12/21	1	83.30	0	0.00	83.30	1	1,191	0.08%
2020/12/18	1	83.70	0	0.00	83.70	1	1,189	0.08%
2020/12/08	0	0.00	2	84.30	84.30	-2	1,405	-0.14%
2020/12/07	0	0.00	1	83.90	83.80	-1	1,426	-0.07%
2020/11/26	1	86.00	0	0.00	86.10	1	1,468	0.07%
2020/11/25	2	85.30	2	85.70	85.90	0	1,472	0.00%
2020/11/24	2	85.85	0	0.00	85.30	2	1,476	0.14%
2020/11/23	1.2	86.40	3.3	87.17	88.50	-2	1,456	-0.14%
2020/11/20	2	86.95	2	87.75	86.50	0	1,460	0.00%
2020/11/19	3	85.80	1	85.90	86.20	2	1,417	0.14%
2020/11/18	2	86.30	1	86.80	86.00	1	1,417	0.07%
2020/11/17	0	0.00	3	86.37	85.80	-3	1,418	-0.21%
2020/11/16	3	84.77	0	0.00	84.80	3	1,444	0.21%
2020/11/13	1.3	85.36	0	0.00	84.60	1.3	1,460	0.09%
2020/11/12	0	0.00	24	85.39	85.40	-24	1,455	-1.65%
2020/11/11	2	84.30	0	0.00	84.20	2	1,470	0.14%
2020/11/09	0	0.00	1	83.10	83.30	-1	1,450	-0.07%
2020/11/06	1	82.80	0	0.00	83.00	1	1,453	0.07%
2020/11/04	1	83.60	1	83.80	82.50	0	1,473	0.00%
2020/11/02	1	79.50	0	0.00	80.00	1	1,438	0.07%
2020/10/30	0	0.00	10	80.40	80.00	-10	1,442	-0.69%
2020/10/29	1	79.50	0	0.00	80.40	1	1,448	0.07%
2020/10/28	0	0.00	4	80.78	80.80	-4	1,448	-0.28%
2020/10/23	3	82.60	1	82.10	82.70	2	1,458	0.14%
2020/10/20	1	81.40	0	0.00	81.00	1	1,496	0.07%
2020/10/07	0	0.00	1	81.00	80.50	-1	1,671	-0.06%
2020/10/05	1	81.50	1	81.10	81.10	0	1,777	0.00%
2020/09/30	1	80.50	1	80.10	80.60	0	1,883	0.00%
2020/09/28	3	83.80	8	82.76	81.10	-5	1,913	-0.26%
2020/09/25	1	79.10	1	79.70	79.80	0	1,770	0.00%
2020/09/24	1	85.30	0	0.00	84.40	1	1,748	0.06%
2020/09/23	1	80.50	0	0.00	80.90	1	1,721	0.06%
2020/09/21	1	85.00	1	84.30	84.30	0	1,720	0.00%
2020/09/18	2	84.95	6	85.53	85.00	-4	1,740	-0.23%
2020/09/17	1	83.40	2	83.60	82.80	-1	1,852	-0.05%
2020/09/16	5	82.40	0	0.00	82.40	5	1,873	0.27%
2020/09/14	1	80.20	1	80.40	82.10	0	1,894	0.00%
2020/09/11	1	81.70	1	79.10	79.60	0	1,933	0.00%
2020/09/10	3	83.00	1	82.20	82.70	2	1,933	0.10%
2020/09/09	0	0.00	1	82.60	82.70	-1	1,931	-0.05%
2020/09/07	0	0.00	4	79.60	78.90	-4	1,930	-0.21%
2020/09/02	3	80.87	0	0.00	80.80	3	2,029	0.15%
2020/09/01	2	81.20	1	81.80	81.70	1	2,038	0.05%
2020/08/26	1	80.40	0	0.00	81.10	1	2,137	0.05%
2020/08/25	0	0.00	1	78.00	78.00	-1	2,112	-0.05%
2020/08/24	2	77.20	1	77.60	77.50	1	2,124	0.05%
2020/08/21	1	77.00	1	77.60	77.40	0	2,137	0.00%
2020/08/20	2	76.35	2	81.30	76.60	0	2,159	0.00%
2020/08/19	2	83.30	0	0.00	81.70	2	2,219	0.09%
2020/08/18	1	81.40	1	82.40	82.50	0	2,226	0.00%
2020/08/17	0	0.00	4	80.10	82.00	-4	2,250	-0.18%
2020/08/14	1	78.20	0	0.00	78.30	1	2,231	0.04%
2020/08/12	1	78.20	2	78.60	78.20	-1	2,277	-0.04%
2020/08/11	4	79.55	2	79.90	78.30	2	2,303	0.09%
2020/08/10	1	78.50	0	0.00	78.50	1	2,288	0.04%
2020/08/06	0	0.00	0.1	80.00	78.70	-0.1	2,326	0.00%
2020/08/05	1	80.20	2	79.90	80.00	-1	2,339	-0.04%
2020/08/04	0	0.00	1	79.80	79.10	-1	2,364	-0.04%
2020/08/03	0	0.00	1	78.40	78.20	-1	2,414	-0.04%
2020/07/30	1	78.20	0	0.00	78.30	1	2,635	0.04%
2020/07/29	0	0.00	1	78.10	78.00	-1	2,706	-0.04%
2020/07/28	2	76.30	3	76.73	76.40	-1	2,733	-0.04%
2020/07/27	7	78.50	1	77.70	78.20	6	2,807	0.21%
2020/07/24	2	81.05	2	81.25	80.50	0	2,799	0.00%
2020/07/23	1	82.10	2	83.65	82.20	-1	2,817	-0.04%
2020/07/22	4	83.70	6	83.03	83.90	-2	2,837	-0.07%
2020/07/21	3	82.03	3	82.33	82.00	0	2,831	0.00%
2020/07/20	3	78.70	2	80.80	81.40	1	2,852	0.04%
2020/07/17	5	80.90	0	0.00	79.60	5	2,856	0.18%
2020/07/16	3	82.80	2	83.40	82.50	1	2,864	0.03%
2020/07/15	5	83.34	0	0.00	82.50	5	2,901	0.17%
2020/07/14	4	84.73	2	85.60	84.80	2	2,912	0.07%
2020/07/13	11	87.02	4	86.80	85.40	7	2,912	0.24%
2020/07/10	5	84.96	2	85.40	84.40	3	2,898	0.10%
2020/07/09	2	85.40	7	87.46	87.50	-5	2,857	-0.17%
2020/07/08	3	82.97	4	83.20	83.60	-1	2,814	-0.04%
2020/07/07	1	81.30	3	82.03	81.30	-2	2,822	-0.07%
2020/07/06	0	0.00	3	81.97	82.30	-3	2,903	-0.10%
2020/07/03	4	83.10	0	0.00	82.00	4	2,912	0.14%
2020/07/02	1	83.50	1	83.60	83.60	0	2,925	0.00%
2020/07/01	0	0.00	2	83.40	83.40	-2	2,920	-0.07%
2020/06/30	2	83.35	5	83.52	83.70	-3	2,935	-0.10%
2020/06/29	2	83.70	2	84.90	83.20	0	2,962	0.00%
2020/06/24	20	92.42	13	88.01	85.10	7	2,946	0.24%
2020/06/23	0	0.00	4	89.50	89.50	-4	2,823	-0.14%
2020/06/22	5	82.00	7	82.37	81.40	-2	2,821	-0.07%
2020/06/19	8	82.10	2	82.30	81.50	6	2,810	0.21%
2020/06/18	0	0.00	5	83.30	83.00	-5	2,818	-0.18%
2020/06/17	0	0.00	5	83.80	84.10	-5	2,787	-0.18%
2020/06/16	2	82.75	0	0.00	83.00	2	2,815	0.07%
2020/06/15	8	81.23	6	81.63	81.60	2	2,819	0.07%
2020/06/11	8	82.08	4	81.80	79.00	4	2,899	0.14%
2020/06/10	1	82.70	0	0.00	83.00	1	2,932	0.03%
2020/06/08	0	0.00	4	81.80	81.60	-4	2,983	-0.13%
2020/06/05	4	81.60	0	0.00	82.40	4	3,019	0.13%
2020/06/04	2	81.20	2	80.70	82.50	0	2,990	0.00%
2020/05/27	3	79.47	4	79.48	79.70	-1	3,096	-0.03%
2020/05/26	5	80.70	3	81.70	80.10	2	3,083	0.06%
2020/05/25	0	0.00	1	78.00	78.80	-1	2,987	-0.03%
2020/05/22	0	0.00	9	80.51	77.80	-9	2,962	-0.30%
2020/05/21	0	0.00	1	78.70	79.10	-1	2,908	-0.03%
2020/05/19	3	78.20	3	76.90	77.30	0	2,900	0.00%
2020/05/18	4	76.78	6	77.07	77.50	-2	2,885	-0.07%
2020/05/15	0	0.00	1	75.90	75.00	-1	2,864	-0.03%
2020/05/14	2	75.85	3	76.10	75.10	-1	2,869	-0.03%
2020/05/13	1	78.00	0	0.00	78.10	1	2,853	0.04%
2020/05/12	0	0.00	1	77.40	77.30	-1	2,854	-0.04%
2020/05/11	9	78.26	6	78.52	78.20	3	2,866	0.10%
2020/05/08	3	78.27	9	78.40	77.40	-6	2,874	-0.21%
2020/05/07	5	81.92	3	82.20	81.20	2	2,834	0.07%
2020/05/06	12	80.68	15	81.79	81.40	-3	2,806	-0.11%
2020/05/05	2	75.50	3	77.30	78.10	-1	2,672	-0.04%
2020/05/04	3.1	75.05	4	75.00	74.50	-0.9	2,633	-0.03%
2020/04/30	13	75.88	10	74.92	74.90	3	2,640	0.11%
2020/04/29	0	0.00	2	72.70	72.80	-2	2,596	-0.08%
2020/04/28	3	72.20	1	72.50	72.00	2	2,618	0.08%
2020/04/23	1	70.50	0	0.00	70.80	1	2,670	0.04%
2020/04/21	2	67.25	1	69.60	67.30	1	2,693	0.04%
2020/04/20	4	72.63	2	72.40	71.40	2	2,725	0.07%
2020/04/17	5	71.96	1	70.20	70.30	4	2,932	0.14%
2020/04/16	2	71.60	1	69.30	71.50	1	2,951	0.03%
2020/04/14	1	69.50	0	0.00	69.70	1	2,954	0.03%
2020/04/13	1	68.90	5	69.42	68.30	-4	2,981	-0.13%
2020/04/10	2	68.65	6	69.95	68.70	-4	2,951	-0.14%
2020/04/09	11	68.50	9	68.32	69.10	2	3,002	0.07%
2020/04/08	2	63.40	2	64.10	64.10	0	2,955	0.00%
2020/04/07	4	63.03	0	0.00	63.80	4	3,115	0.13%
2020/04/01	2	60.45	0	0.00	60.90	2	3,158	0.06%
2020/03/31	0	0.00	7.2	60.19	60.20	-7.2	3,164	-0.23%
2020/03/30	2	55.70	5	56.66	58.00	-3	3,164	-0.09%
2020/03/27	6	54.90	3	58.70	57.50	3	3,239	0.09%
2020/03/26	0	0.00	2	52.75	53.40	-2	3,183	-0.06%
2020/03/25	1	50.70	0	0.00	52.90	1	3,148	0.03%
2020/03/24	0.2	48.50	3	47.52	48.10	-2.8	3,151	-0.09%
2020/03/23	1	45.00	2	44.60	44.55	-1	3,155	-0.03%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	5	54.76	3	54.23	53.00	2	3,112	0.06%
2020/03/17	5	58.80	0	0.00	58.80	5	3,033	0.16%
2020/03/16	6	67.00	8	66.86	65.30	-2	3,006	-0.07%
2020/03/13	1	72.90	1	72.00	72.50	0	2,948	0.00%
2020/03/12	2	82.20	5	82.32	79.90	-3	2,936	-0.10%
2020/03/11	10	90.77	4	89.70	88.70	6	2,899	0.21%
2020/03/10	1	92.40	1	92.30	93.00	0	2,887	0.00%
2020/03/09	2	94.70	6	95.93	94.70	-4	2,888	-0.14%
2020/03/06	3	96.30	2	95.25	95.70	1	2,851	0.04%
2020/03/05	0	0.00	1	95.30	95.30	-1	2,917	-0.03%
2020/03/04	1	95.00	12	95.06	94.40	-11	3,053	-0.36%
2020/03/03	10	94.44	7	93.71	94.60	3	3,094	0.10%
2020/03/02	2	87.10	0	0.00	88.30	2	3,082	0.06%
2020/02/27	2	88.30	1	87.00	87.00	1	3,119	0.03%
2020/02/26	3	90.80	2	90.00	89.90	1	3,135	0.03%
2020/02/25	2	89.15	0	0.00	91.30	2	3,183	0.06%
2020/02/17	5	93.42	2	93.90	93.00	3	3,525	0.09%
2020/02/12	1	92.90	1	92.70	92.70	0	3,676	0.00%
2020/02/11	0	0.00	5	91.42	91.40	-5	3,771	-0.13%
2020/02/10	0	0.00	1	89.80	89.80	-1	3,787	-0.03%
2020/02/07	4	89.90	0	0.00	88.70	4	3,856	0.10%
2020/02/03	2	85.90	2	87.85	88.00	0	3,941	0.00%
2020/01/31	1	92.10	0	0.00	91.50	1	3,920	0.03%
2020/01/30	8	96.89	0	0.00	93.60	8	3,935	0.20%
2020/01/20	2	104.50	0	0.00	104.00	2	3,952	0.05%
2020/01/17	1	105.50	3	106.33	105.00	-2	3,934	-0.05%
2020/01/16	4	106.00	1	105.00	105.00	3	3,896	0.08%
2020/01/15	8	106.00	8	106.31	105.50	0	3,873	0.00%
2020/01/14	2	107.75	6	107.42	107.00	-4	3,844	-0.10%
2020/01/13	27	113.50	7	112.71	109.00	20	3,798	0.53%
2020/01/10	2	115.00	1	115.50	114.50	1	3,577	0.03%
2020/01/09	4	110.50	2	112.00	112.50	2	3,525	0.06%
2020/01/08	0	0.00	2	109.00	109.50	-2	3,538	-0.06%
2020/01/07	2	113.25	11	109.27	108.00	-9	3,530	-0.25%
2020/01/06	1	114.50	0	0.00	113.50	1	3,479	0.03%
2020/01/03	18	117.44	6	117.83	116.50	12	3,450	0.35%
2020/01/02	4	116.38	3	117.00	117.50	1	3,391	0.03%
2019/12/31	4	116.50	2	117.25	115.00	2	3,371	0.06%
2019/12/30	3	114.83	3	113.50	115.00	0	3,205	0.00%
2019/12/27	1	111.50	0	0.00	110.50	1	3,201	0.03%
2019/12/24	9	111.83	22	111.95	111.00	-13	3,346	-0.39%
2019/12/23	22	111.05	11	112.14	113.00	11	3,320	0.33%
2019/12/20	1	106.00	5	106.30	106.50	-4	3,228	-0.12%
2019/12/17	3	105.50	0	0.00	105.00	3	3,222	0.09%
2019/12/13	0	0.00	1	107.50	108.00	-1	3,217	-0.03%
2019/12/12	5	108.40	3	107.83	107.50	2	3,211	0.06%
2019/12/11	3	109.00	5	109.40	109.00	-2	3,208	-0.06%
2019/12/10	6	112.00	2	111.50	111.50	4	3,182	0.13%
2019/12/06	0	0.00	5	111.00	111.50	-5	3,252	-0.15%
2019/12/05	4	110.00	1	111.00	112.00	3	3,255	0.09%
2019/12/04	0	0.00	5	107.30	109.00	-5	3,245	-0.15%
2019/12/03	5	108.60	2	108.75	108.00	3	3,270	0.09%
2019/12/02	2	108.50	4	110.75	109.50	-2	3,336	-0.06%
2019/11/29	2	112.00	8	112.25	111.50	-6	3,315	-0.18%
2019/11/28	2	113.75	2	114.25	114.00	0	3,322	0.00%
2019/11/27	2	117.25	0	0.00	115.50	2	3,319	0.06%
2019/11/26	3	113.33	9	113.33	115.00	-6	3,305	-0.18%
2019/11/25	15	109.97	11	109.45	109.00	4	3,207	0.12%
2019/11/22	2	110.25	1	110.50	110.00	1	3,145	0.03%
2019/11/21	12	108.88	13	108.00	110.00	-1	3,133	-0.03%
2019/11/20	5	108.20	3	108.33	107.00	2	3,193	0.06%
2019/11/19	3	110.33	3	112.33	110.00	0	3,194	0.00%
2019/11/18	9	110.56	6	110.33	112.00	3	3,200	0.09%
2019/11/15	18	108.61	22	107.91	108.50	-4	3,213	-0.12%
2019/11/14	15	103.30	9	101.67	102.50	6	3,154	0.19%
2019/11/13	5	108.10	6	107.58	106.50	-1	3,122	-0.03%
2019/11/12	1	108.50	2	107.75	109.50	-1	3,157	-0.03%
2019/11/11	4	106.25	3	106.83	105.50	1	3,147	0.03%
2019/11/08	3	108.17	6	107.67	105.50	-3	3,212	-0.09%
2019/11/07	3	106.33	2	106.00	106.00	1	3,154	0.03%
2019/11/06	3	106.17	3	107.17	106.50	0	3,147	0.00%
2019/11/05	3	105.67	0	0.00	107.00	3	3,100	0.10%
2019/11/04	2	101.50	1	102.50	102.50	1	3,060	0.03%
2019/11/01	4	98.30	6	99.67	101.50	-2	3,113	-0.06%
2019/10/31	4	97.50	4	97.50	97.50	0	3,097	0.00%
2019/10/30	11	99.82	8	100.38	99.00	3	3,173	0.09%
2019/10/29	0	0.00	3	97.20	97.20	-3	3,287	-0.09%
2019/10/28	4	96.03	1	96.40	96.60	3	3,349	0.09%
2019/10/25	8	97.20	2	96.40	96.00	6	3,348	0.18%
2019/10/24	1	96.50	1	96.10	96.80	0	3,349	0.00%
2019/10/23	3	94.43	4	94.20	95.20	-1	3,337	-0.03%
2019/10/21	1	91.10	0	0.00	91.10	1	3,361	0.03%
2019/10/17	1	91.90	4	91.43	92.50	-3	3,472	-0.09%
2019/10/16	3	90.23	2	90.60	90.10	1	3,566	0.03%
2019/10/15	1	91.70	0	0.00	91.00	1	3,637	0.03%
2019/10/09	1	92.80	0	0.00	91.70	1	3,964	0.03%
2019/10/03	1	96.00	1	97.50	96.00	0	4,147	0.00%
2019/10/02	1	96.60	1	98.10	97.00	0	4,235	0.00%
2019/10/01	4	99.70	0	0.00	98.10	4	4,277	0.09%
2019/09/27	3	100.33	4	99.80	99.10	-1	4,321	-0.02%
2019/09/26	4	102.25	3	102.00	102.00	1	4,443	0.02%
2019/09/25	4	98.83	5	97.94	99.10	-1	4,626	-0.02%
2019/09/24	2	96.10	1	96.10	96.10	1	4,636	0.02%
2019/09/18	1	96.70	0	0.00	95.70	1	4,887	0.02%
2019/09/17	6	96.70	7	96.49	96.30	-1	4,952	-0.02%
2019/09/16	0	0.00	1	94.60	95.10	-1	5,076	-0.02%
2019/09/12	1	94.50	3	95.47	94.80	-2	5,214	-0.04%
2019/09/11	7	95.24	5	94.06	95.20	2	5,336	0.04%
2019/09/10	2	99.40	2	99.60	99.10	0	5,396	0.00%
2019/09/09	0	0.00	3	98.93	99.50	-3	5,725	-0.05%
2019/09/06	2	97.85	0	0.00	98.00	2	5,913	0.03%
2019/09/05	1	99.50	0	0.00	99.40	1	5,986	0.02%
2019/09/04	8	103.31	10	102.40	102.00	-2	5,991	-0.03%
2019/09/02	0	0.00	1	100.50	100.00	-1	6,010	-0.02%
2019/08/30	0	0.00	1	99.50	98.90	-1	6,027	-0.02%
2019/08/29	1	99.60	3	100.83	98.80	-2	6,064	-0.03%
2019/08/28	1	97.50	3	97.63	99.50	-2	6,050	-0.03%
2019/08/27	2	96.55	1	96.60	96.20	1	6,103	0.02%
2019/08/23	2	99.40	0	0.00	98.10	2	6,163	0.03%
2019/08/22	2	98.10	2	98.80	97.00	0	6,147	0.00%
2019/08/21	1	99.60	0	0.00	97.70	1	6,203	0.02%
2019/08/20	1	97.50	3	98.07	99.10	-2	6,208	-0.03%
2019/08/19	3	94.93	4	94.33	95.30	-1	6,310	-0.02%
2019/08/16	2	92.40	3	91.27	91.50	-1	6,389	-0.02%
2019/08/15	3	92.57	4	93.20	92.50	-1	6,509	-0.02%
2019/08/14	2	98.05	4	98.85	96.40	-2	6,532	-0.03%
2019/08/13	8	98.80	4	99.25	98.00	4	6,534	0.06%
2019/08/12	0	0.00	4	95.33	95.30	-4	6,536	-0.06%
2019/08/08	1	95.10	6	95.35	94.40	-5	6,801	-0.07%
2019/08/07	1	93.50	0	0.00	94.20	1	6,967	0.01%
2019/08/06	6	93.72	6	93.40	94.50	0	6,981	0.00%
2019/08/05	3	93.10	28	94.33	91.80	-25	6,942	-0.36%
2019/08/02	8	99.41	4	98.40	98.40	4	6,904	0.06%
2019/08/01	2	100.70	7	99.86	99.00	-5	6,905	-0.07%
2019/07/31	17	99.61	10	101.71	98.80	7	6,888	0.10%
2019/07/30	5	112.90	1	116.50	108.50	4	6,670	0.06%
2019/07/29	7	122.29	4	121.13	120.50	3	6,669	0.04%
2019/07/26	16	121.88	4	121.75	121.50	12	6,751	0.18%
2019/07/25	3	120.33	3	120.00	120.00	0	6,772	0.00%
2019/07/24	6	124.17	6	122.92	123.00	0	6,857	0.00%
2019/07/23	0	0.00	1	121.50	121.00	-1	6,929	-0.01%
2019/07/22	3	121.00	0	0.00	121.50	3	7,018	0.04%
2019/07/19	7	122.50	8	120.56	120.50	-1	7,121	-0.01%
2019/07/18	6	126.58	4	124.75	122.50	2	7,141	0.03%
2019/07/17	8	124.88	5.3	124.38	124.00	2.7	7,199	0.04%
2019/07/16	38	124.24	51	124.08	124.00	-13	7,198	-0.18%
2019/07/15	30	121.75	36	120.17	122.00	-6	7,043	-0.09%
2019/07/12	11	117.91	12	118.21	117.00	-1	6,933	-0.01%
2019/07/11	3	114.83	5	115.50	114.50	-2	6,962	-0.03%
2019/07/10	9.1	117.05	9	116.78	117.00	0.1	7,052	0.00%
2019/07/09	8.2	115.35	6	115.42	115.00	2.2	7,262	0.03%
2019/07/08	15	116.87	3	118.17	115.00	12	7,385	0.16%
2019/07/05	10	118.40	12	118.96	120.00	-2	7,655	-0.03%
2019/07/04	3	118.17	4	118.00	117.00	-1	7,735	-0.01%
2019/07/03	34	117.04	28	118.64	118.00	6	7,830	0.08%
2019/07/02	19	116.21	39	116.77	117.00	-20	7,847	-0.25%
2019/07/01	11	112.00	2	112.50	112.00	9	7,776	0.12%
2019/06/28	11	111.64	11	112.45	111.50	0	7,896	0.00%
2019/06/27	0	0.00	14	112.71	113.00	-14	7,985	-0.18%
2019/06/26	11	111.82	3	111.67	111.00	8	8,050	0.10%
2019/06/25	12	112.71	1	112.50	112.00	11	8,132	0.14%
2019/06/24	0	0.00	2	114.00	113.50	-2	8,241	-0.02%
2019/06/21	9	117.33	5	117.20	116.00	4	8,307	0.05%
2019/06/20	5	115.90	8	114.75	117.00	-3	8,286	-0.04%
2019/06/19	7	113.36	5	113.10	113.00	2	8,261	0.02%
2019/06/18	13	112.31	9	112.72	110.50	4	8,390	0.05%
2019/06/17	27	111.57	29	111.28	112.50	-2	8,383	-0.02%
2019/06/14	3	106.67	11	106.00	107.00	-8	8,255	-0.10%
2019/06/13	5	103.50	7	104.36	102.50	-2	8,148	-0.02%
2019/06/12	2	101.00	0	0.00	104.00	2	8,351	0.02%
2019/06/11	1	102.00	0	0.00	101.00	1	8,488	0.01%
2019/06/10	11	102.00	11	99.97	103.00	0	8,928	0.00%
2019/06/06	1	98.20	1	98.80	98.80	0	9,213	0.00%
2019/06/05	1	98.60	2	99.95	98.50	-1	9,261	-0.01%
2019/06/04	1	101.50	3	101.17	101.00	-2	9,309	-0.02%
2019/06/03	10	104.45	31	101.92	100.50	-21	9,497	-0.22%
2019/05/31	5	104.10	3	104.67	103.50	2	9,559	0.02%
2019/05/30	10	105.20	9	104.89	104.00	1	9,631	0.01%
2019/05/29	27	107.22	10	105.70	105.00	17	9,784	0.17%
2019/05/28	18	104.83	20	105.08	108.50	-2	9,943	-0.02%
2019/05/27	24	103.83	23	103.70	104.00	1	9,925	0.01%
2019/05/24	21	107.31	20	107.13	104.50	1	10,059	0.01%
2019/05/23	9	101.60	11	102.68	105.00	-2	9,946	-0.02%
2019/05/22	16	103.38	14	103.21	101.50	2	9,930	0.02%
2019/05/21	10	98.87	10	98.55	100.00	0	9,909	0.00%
2019/05/20	11	99.73	10	99.01	97.80	1	10,089	0.01%
2019/05/17	13	100.03	15	100.87	99.80	-2	10,302	-0.02%
2019/05/16	50	103.81	23	103.87	100.00	27	10,309	0.26%
2019/05/15	6	98.47	13	100.24	102.00	-7	10,145	-0.07%
2019/05/14	2	89.20	2	90.35	93.00	0	10,134	0.00%
2019/05/13	0	0.00	1	92.30	91.50	-1	10,344	-0.01%
2019/05/10	3	92.60	5	91.44	91.50	-2	10,486	-0.02%
2019/05/09	0	0.00	2	94.20	92.70	-2	10,509	-0.02%
2019/05/08	2	98.35	1	99.90	97.80	1	10,650	0.01%
2019/05/07	2	98.65	4	99.23	98.80	-2	10,661	-0.02%
2019/05/06	7	98.89	5	98.54	96.60	2	10,796	0.02%
2019/05/03	4	96.63	7	98.17	98.70	-3	10,910	-0.03%
2019/05/02	6	93.08	5	93.96	94.80	1	10,931	0.01%
2019/04/30	16	93.58	11	93.97	94.00	5	10,897	0.05%
2019/04/29	4	92.08	4	90.78	89.80	0	10,771	0.00%
2019/04/26	10	97.66	10	97.89	95.00	0	10,651	0.00%
2019/04/25	13	100.22	13	98.88	98.00	0	10,556	0.00%
2019/04/24	10	106.65	3	105.17	104.00	7	10,417	0.07%
2019/04/23	6	108.75	11	109.68	110.00	-5	10,323	-0.05%
2019/04/22	0	0.00	15	105.73	105.50	-15	10,162	-0.15%
2019/04/19	3	104.17	4	105.50	101.50	-1	10,128	-0.01%
2019/04/18	11	105.23	3	105.17	104.00	8	10,111	0.08%
2019/04/17	12	108.00	10	108.95	106.50	2	10,075	0.02%
2019/04/16	8	105.25	12	105.67	105.50	-4	10,023	-0.04%
2019/04/15	18	111.50	8	108.94	105.50	10	9,913	0.10%
2019/04/12	10	113.45	18	113.36	112.50	-8	9,713	-0.08%
2019/04/11	44	111.10	36.6	111.50	110.50	7.5	9,613	0.08%
2019/04/10	5	114.40	11	115.50	117.00	-6	9,301	-0.06%
2019/04/09	16	115.57	15	115.27	113.00	1	9,170	0.01%
2019/04/08	28	115.79	16	116.09	113.00	12	9,023	0.13%
2019/04/03	21	121.62	21	121.38	120.00	0	8,840	0.00%
2019/04/02	29	115.93	28	116.52	115.50	1	8,605	0.01%
2019/04/01	10	120.55	5	123.00	117.50	5	8,423	0.06%
2019/03/29	6	123.17	4	123.38	121.50	2	8,290	0.02%
2019/03/28	9	124.94	12	124.92	125.00	-3	8,214	-0.04%
2019/03/27	39	128.29	30	128.52	125.00	9	8,173	0.11%
2019/03/26	8	133.25	6	133.83	131.00	2	8,153	0.02%
2019/03/25	5	133.10	5	133.30	135.50	0	8,054	0.00%
2019/03/22	10	132.15	18	133.14	134.50	-8	7,981	-0.10%
2019/03/21	41	133.61	38	133.42	135.00	3	7,915	0.04%
2019/03/20	38	128.79	29	127.64	131.00	9	7,718	0.12%
2019/03/19	25	128.04	27	129.00	126.00	-2	7,683	-0.03%
2019/03/18	16	124.00	16	124.63	124.50	0	7,562	0.00%
2019/03/15	62	124.91	51	126.18	125.00	11	7,641	0.14%
2019/03/14	9	123.50	26	124.10	127.00	-17	7,503	-0.23%
2019/03/13	63	123.83	55.9	123.30	123.00	7.1	7,558	0.09%
2019/03/12	41	115.17	49	114.86	118.50	-8	7,103	-0.11%
2019/03/11	14	108.07	10	109.45	108.00	4	6,854	0.06%
2019/03/08	12.1	107.40	13.1	108.45	111.50	-1	6,836	-0.02%
2019/03/07	16	109.97	11	108.86	108.00	5	6,888	0.07%
2019/03/06	22	110.07	23	108.48	111.00	-1	6,788	-0.01%
2019/03/05	4	106.00	8	106.63	105.50	-4	6,726	-0.06%
2019/03/04	39	105.01	31	105.82	103.50	8	6,741	0.12%
2019/02/27	4	102.75	25	104.50	106.00	-21	6,653	-0.32%
2019/02/26	3	97.60	8	97.74	96.50	-5	6,614	-0.08%
2019/02/25	11	98.20	3	97.87	96.20	8	6,869	0.12%
2019/02/22	6	105.33	6	106.00	106.00	0	6,893	0.00%
2019/02/21	7.4	107.34	5	106.90	106.50	2.4	6,847	0.04%
2019/02/20	4	109.13	4	110.63	111.00	0	6,946	0.00%
2019/02/19	14	108.21	16.4	108.76	109.00	-2.4	6,887	-0.03%
2019/02/18	11	103.95	30	103.13	107.00	-19	6,640	-0.29%
2019/02/15	3	98.00	4	98.45	97.30	-1	6,388	-0.02%
2019/02/14	9	97.99	3	98.37	97.40	6	6,291	0.10%
2019/02/13	9	98.84	7	98.94	99.10	2	6,187	0.03%
2019/02/12	22	95.13	22	95.13	95.80	0	6,032	0.00%
2019/02/11	0	0.00	22	88.88	91.00	-22	5,808	-0.38%
2019/01/30	5	83.30	5	84.16	82.80	0	5,644	0.00%
2019/01/29	6	83.60	12	82.43	83.80	-6	5,605	-0.11%
2019/01/28	11	81.32	11	82.07	81.10	0	5,443	0.00%
2019/01/25	14	80.85	10	80.82	80.80	4	5,397	0.07%
2019/01/24	10	78.85	20	79.08	79.90	-10	5,292	-0.19%
2019/01/23	6.1	75.84	9	75.18	76.20	-2.9	5,181	-0.06%
2019/01/22	1	73.30	0	0.00	72.20	1	5,161	0.02%
2019/01/21	0	0.00	2	72.95	72.70	-2	5,279	-0.04%
2019/01/18	0	0.00	2	73.20	72.50	-2	5,389	-0.04%
2019/01/17	4	70.48	0.3	70.50	70.00	3.7	5,515	0.07%
2019/01/16	1	72.00	0	0.00	72.00	1	5,672	0.02%
2019/01/15	0	0.00	1	73.10	73.10	-1	5,906	-0.02%
2019/01/14	2	72.60	4	73.18	72.80	-2	5,989	-0.03%
2019/01/11	14	73.75	2	73.50	72.20	12	6,089	0.20%
2019/01/10	0	0.00	2	76.60	76.30	-2	6,209	-0.03%
2019/01/09	3	76.70	3	76.10	76.00	0	6,455	0.00%
2019/01/08	4	78.50	9	78.11	77.50	-5	6,583	-0.08%
2019/01/07	3	76.27	2	76.40	76.20	1	6,834	0.01%
2019/01/04	7	76.67	7	76.44	75.70	0	6,930	0.00%
2019/01/03	8	77.63	3	78.00	77.20	5	7,041	0.07%
2019/01/02	10	77.81	8	77.91	77.30	2	7,151	0.03%
2018/12/26	2	71.85	2	72.70	71.60	0	7,653	0.00%
2018/12/25	1	73.00	0	0.00	73.10	1	7,647	0.01%
2018/12/24	2	73.00	2	73.75	74.20	0	7,653	0.00%
2018/12/21	2	73.05	2	72.55	73.50	0	7,630	0.00%
2018/12/20	15	70.24	10	70.15	73.40	5	7,589	0.07%
2018/12/19	18	75.18	21	73.88	71.30	-3	7,486	-0.04%
2018/12/18	1	80.50	4	78.98	79.00	-3	7,334	-0.04%
2018/12/17	3	81.07	8	80.58	80.90	-5	7,298	-0.07%
2018/12/14	5	80.30	4	80.43	79.20	1	7,283	0.01%
2018/12/13	6	81.23	4	80.50	80.70	2	7,234	0.03%
2018/12/12	17	82.36	14	82.91	81.60	3	7,186	0.04%
2018/12/11	5	80.46	5	80.80	80.00	0	7,080	0.00%
2018/12/10	16	79.46	14	80.20	79.20	2	7,022	0.03%
2018/12/07	9.1	76.46	8	76.81	80.20	1.1	6,862	0.02%
2018/12/06	5	78.78	7	78.04	74.10	-2	6,722	-0.03%
2018/12/05	5	75.44	3	76.50	77.70	2	6,497	0.03%
2018/12/04	7	78.51	4	80.03	77.10	3	6,469	0.05%
2018/12/03	4	78.35	3	79.27	78.80	1	6,434	0.02%
2018/11/30	8	79.40	12	79.52	78.00	-4	6,371	-0.06%
2018/11/29	6.3	78.35	6	78.83	77.90	0.3	6,209	0.01%
2018/11/28	4	78.05	0.4	76.10	76.10	3.7	6,073	0.06%
2018/11/27	2	76.55	9	77.62	78.20	-7	5,967	-0.12%
2018/11/26	16	75.71	6	75.98	76.40	10	5,845	0.17%
2018/11/23	8.1	75.80	12	75.83	75.60	-3.9	5,714	-0.07%
2018/11/22	12.4	74.49	21	75.18	73.80	-8.6	5,505	-0.16%
2018/11/21	11	70.28	25	70.14	70.50	-14	5,205	-0.27%
2018/11/20	3	64.47	7	64.43	64.10	-4	4,983	-0.08%
2018/11/19	17	64.40	3	63.90	64.60	14	4,935	0.28%
2018/11/16	13	61.08	11	60.82	62.30	2	4,731	0.04%
2018/11/15	3	56.73	4	57.05	56.70	-1	4,649	-0.02%
2018/11/14	4	57.60	4	57.90	57.20	0	4,642	0.00%
2018/11/13	3	56.17	3	56.67	57.30	0	4,631	0.00%
2018/11/12	4	58.63	3	58.93	58.10	1	4,641	0.02%
2018/11/09	7	58.97	4	59.10	59.40	3	4,649	0.06%
2018/11/08	2	61.05	2	61.05	59.00	0	4,641	0.00%
2018/11/07	1	59.40	7	59.81	60.20	-6	4,623	-0.13%
2018/11/06	12	59.71	7	59.97	59.20	5	4,648	0.11%
2018/11/05	5	58.78	9	59.02	58.60	-4	4,615	-0.09%
2018/11/02	6	60.77	2	61.15	60.10	4	4,580	0.09%
2018/11/01	1	61.00	5	61.06	60.80	-4	4,565	-0.09%
2018/10/31	4	58.70	8	58.81	59.70	-4	4,525	-0.09%
2018/10/30	4	59.50	3	59.73	59.00	1	4,504	0.02%
2018/10/29	4	58.48	2	58.20	58.70	2	4,479	0.04%
2018/10/26	9	62.88	7	62.14	60.30	2	4,417	0.05%
2018/10/25	12	63.61	15	62.03	63.30	-3	4,334	-0.07%
2018/10/24	15	64.63	3	63.00	63.00	12	4,179	0.29%
2018/10/23	20	68.36	21	68.35	65.90	-1	4,012	-0.02%
2018/10/22	3	66.60	2	67.50	66.20	1	3,782	0.03%
2018/10/19	7	65.94	3	67.00	67.60	4	3,731	0.11%
2018/10/18	5	67.34	6	66.95	66.00	-1	3,623	-0.03%
2018/10/17	20	66.14	26	66.18	67.20	-6	3,478	-0.17%
2018/10/16	17	65.03	13	65.02	63.40	4	3,237	0.12%
2018/10/15	11	65.62	15	65.21	65.90	-4	3,152	-0.13%
2018/10/12	4	61.68	7	61.61	63.80	-3	2,834	-0.11%
2018/10/11	10	57.60	18	57.81	58.00	-8	2,746	-0.29%
2018/10/09	7	60.97	15	60.41	61.00	-8	2,633	-0.30%
2018/10/08	26	60.30	19	60.17	62.50	7	2,566	0.27%
2018/10/05	8	56.61	16	56.79	58.30	-8	2,235	-0.36%
2018/10/04	2	52.80	0	0.00	53.00	2	2,106	0.09%
2018/10/03	1	52.40	0	0.00	51.90	1	2,178	0.05%
2018/10/02	0	0.00	3	53.60	52.80	-3	2,215	-0.14%
2018/10/01	2	52.90	0	0.00	53.20	2	2,299	0.09%
2018/09/28	2	52.50	2	51.60	51.60	0	2,343	0.00%
2018/09/26	0	0.00	1	52.10	52.10	-1	2,480	-0.04%
2018/09/25	0	0.00	1	52.20	52.80	-1	2,515	-0.04%
2018/09/21	7	51.20	3	51.60	51.40	4	2,522	0.16%
2018/09/20	3	52.17	4	52.83	51.00	-1	2,527	-0.04%
2018/09/19	2	51.05	1	51.00	50.70	1	2,520	0.04%
2018/09/18	3	51.60	2	51.90	50.60	1	2,541	0.04%
2018/09/17	1	53.10	1	53.50	53.00	0	2,582	0.00%
2018/09/14	6	54.48	5	54.60	54.50	1	2,606	0.04%
2018/09/13	8	51.61	3	52.67	52.10	5	2,646	0.19%
2018/09/12	2	53.50	1	53.40	51.70	1	2,674	0.04%
2018/09/10	0	0.00	31	52.72	52.60	-31	2,773	-1.12%
2018/09/07	4	57.50	1	55.20	55.00	3	2,856	0.11%
2018/09/06	2	61.30	3	61.60	61.00	-1	2,910	-0.03%
2018/09/03	3	62.80	1	62.60	61.60	2	3,298	0.06%
2018/08/30	1	62.90	1	62.70	62.50	0	3,675	0.00%
2018/08/28	2	63.60	5	64.18	62.30	-3	4,051	-0.07%
2018/08/24	3	60.60	1	60.60	60.40	2	4,642	0.04%
2018/08/23	1	61.70	0	0.00	61.70	1	4,728	0.02%
2018/08/21	1	63.80	0	0.00	63.30	1	4,794	0.02%
2018/08/17	1	64.00	11	63.80	63.50	-10	4,855	-0.21%
2018/08/16	4	62.15	3	62.53	63.50	1	4,894	0.02%
2018/08/15	2	62.50	1	62.80	62.40	1	5,003	0.02%
2018/08/14	0	0.00	2	64.40	65.00	-2	5,035	-0.04%
2018/08/13	3	64.73	5	63.84	63.10	-2	5,122	-0.04%
2018/08/10	1	68.50	9	69.84	68.50	-8	5,170	-0.15%
2018/08/09	3	69.40	6	69.02	69.00	-3	5,233	-0.06%
2018/08/08	17	71.44	2	72.00	69.70	15	5,338	0.28%
2018/08/07	9	70.80	2	70.65	70.40	7	5,395	0.13%
2018/08/06	1	72.50	9	73.09	72.60	-8	5,481	-0.15%
2018/08/03	2	70.50	14	71.34	71.80	-12	5,493	-0.22%
2018/08/02	3	71.07	5	70.98	69.00	-2	5,629	-0.04%
2018/08/01	4	68.50	6	68.45	69.10	-2	5,726	-0.03%
2018/07/31	1	67.10	1	67.30	67.20	0	5,789	0.00%
2018/07/27	1	69.30	1	69.70	68.50	0	6,185	0.00%
2018/07/26	1	69.70	2	71.30	69.10	-1	6,384	-0.02%
2018/07/24	0	0.00	6	68.83	69.90	-6	6,670	-0.09%
2018/07/23	7	67.27	6	67.67	67.10	1	6,880	0.01%
2018/07/20	20	71.57	9	71.70	69.20	11	7,331	0.15%
2018/07/18	3	71.63	2	72.30	69.60	1	7,690	0.01%
2018/07/17	8	73.66	4	74.35	71.30	4	7,892	0.05%
2018/07/16	6	75.13	5	75.18	74.70	1	8,350	0.01%
2018/07/13	4	71.73	6	72.67	72.10	-2	8,375	-0.02%
2018/07/12	4	70.05	12	70.33	70.90	-8	8,422	-0.09%
2018/07/11	0	0.00	1	69.00	68.00	-1	8,458	-0.01%
2018/07/10	1	66.40	2	67.00	67.30	-1	8,500	-0.01%
2018/07/09	22	66.49	32	65.93	67.80	-10	8,641	-0.12%
2018/07/06	8	63.35	15	63.45	62.80	-7	8,858	-0.08%
2018/07/05	16	66.01	67	64.97	65.10	-51	8,967	-0.57%
2018/07/04	11	68.23	11	69.15	67.50	0	9,071	0.00%
2018/07/03	3	75.37	0	0.00	73.50	3	9,087	0.03%
2018/07/02	2	78.10	17	77.81	77.90	-15	9,095	-0.16%
2018/06/29	2	77.25	0	0.00	76.80	2	9,088	0.02%
2018/06/28	2	76.75	3	77.47	76.80	-1	9,137	-0.01%
2018/06/27	2	78.90	1	78.80	77.10	1	9,111	0.01%
2018/06/26	8	78.84	2	80.45	78.20	6	9,109	0.07%
2018/06/25	8	82.64	2	83.65	81.80	6	9,075	0.07%
2018/06/22	6	84.87	2	85.80	83.30	4	9,151	0.04%
2018/06/21	2	83.95	2	84.25	85.00	0	9,106	0.00%
2018/06/20	5	84.26	4	83.80	82.90	1	9,071	0.01%
2018/06/19	6	84.03	4	84.60	83.30	2	9,004	0.02%
2018/06/15	8	85.09	2	85.80	83.50	6	8,952	0.07%
2018/06/14	10	87.93	3	88.57	87.30	7	8,842	0.08%
2018/06/13	20	89.50	20	90.23	88.20	0	8,725	0.00%
2018/06/12	5	88.20	15	88.55	87.30	-10	8,543	-0.12%
2018/06/11	10	85.36	4	85.60	86.00	6	8,383	0.07%
2018/06/08	21	87.36	10	89.22	84.90	11	8,330	0.13%
2018/06/07	108	91.02	20	90.45	89.10	88	8,154	1.08%	大買/
2018/06/06	29	88.51	16	89.84	88.80	13	7,921	0.16%
2018/06/05	9	89.48	19	89.99	88.90	-10	7,773	-0.13%
2018/06/04	62	89.37	55	88.90	87.10	7	7,532	0.09%
2018/06/01	19	83.18	25	83.90	86.30	-6	7,180	-0.08%
2018/05/31	1	77.40	17	74.19	78.50	-16	6,909	-0.23%
2018/05/30	9	71.81	4	72.73	72.00	5	6,813	0.07%
2018/05/29	2	73.50	5.2	73.02	72.00	-3.2	6,763	-0.05%
2018/05/28	4	74.30	0	0.00	73.90	4	6,727	0.06%
2018/05/25	7	75.21	2	74.60	74.00	5	6,697	0.07%
2018/05/24	2	77.80	11	77.05	77.00	-9	6,643	-0.14%
2018/05/23	0	0.00	24	76.68	77.60	-24	6,567	-0.37%
2018/05/22	22	74.27	1	73.90	73.40	21	6,431	0.33%
2018/05/21	7	73.97	4	73.38	73.40	3	6,376	0.05%
2018/05/18	11	75.66	4	76.58	74.80	7	6,269	0.11%
2018/05/17	5	78.64	4	78.23	77.80	1	6,178	0.02%
2018/05/16	22	80.50	20	79.77	77.30	2	6,093	0.03%
2018/05/15	8	80.91	5	79.44	79.10	3	5,974	0.05%
2018/05/14	8	77.91	10	79.86	81.20	-2	5,886	-0.03%
2018/05/11	11	80.26	1	79.10	78.60	10	5,761	0.17%
2018/05/10	23	80.08	22	82.37	81.90	1	5,666	0.02%
2018/05/09	8	77.58	7	78.06	77.00	1	5,455	0.02%
2018/05/08	14	82.94	20	82.44	80.90	-6	5,277	-0.11%
2018/05/07	23	81.93	12	82.85	82.80	11	5,180	0.21%
2018/05/04	38.1	81.25	33	80.92	80.30	5.1	5,026	0.10%
2018/05/03	22	89.23	15	88.31	86.10	7	4,759	0.15%
2018/05/02	30	90.48	27	89.34	91.20	3	4,545	0.07%
2018/04/30	21	90.09	19	90.31	89.20	2	4,420	0.05%
2018/04/27	24	90.90	14	91.43	88.80	10	4,208	0.24%
2018/04/26	24	92.85	23.3	90.74	91.00	0.7	3,949	0.02%
2018/04/25	7	85.37	6	86.15	88.90	1	3,471	0.03%
2018/04/24	29	84.86	30	82.61	80.90	-1	3,192	-0.03%
2018/04/23	15	85.19	12	85.68	83.00	3	3,014	0.10%
2018/04/20	37	81.70	33	82.35	81.80	4	2,787	0.14%
2018/04/19	3	74.87	4	78.20	78.60	-1	2,277	-0.04%
2018/04/18	1	70.00	4	71.03	71.50	-3	2,129	-0.14%
2018/04/17	10	70.48	2	70.10	67.30	8	2,016	0.40%
2018/04/16	2	70.60	2	71.20	71.50	0	1,902	0.00%
2018/04/13	11	70.65	0	0.00	70.50	11	1,770	0.62%
2018/04/12	29	68.16	32	68.37	70.00	-3	1,579	-0.19%
2018/04/11	1	64.50	1	63.00	65.70	0	1,255	0.00%
2018/04/10	19	61.59	24	60.75	59.80	-5	1,088	-0.46%
2018/04/09	2	56.70	7	59.36	60.90	-5	926	-0.54%
2018/04/03	8	56.70	5	55.28	55.40	3	816	0.37%
2018/03/31	4	54.70	11	54.65	55.20	-7	730	-0.96%
2018/03/30	0	0.00	3	53.17	52.30	-3	663	-0.45%
2018/03/29	0	0.00	2	53.85	53.30	-2	650	-0.31%
2018/03/28	1	53.00	4	53.58	53.00	-3	623	-0.48%
2018/03/27	2	53.80	4	54.30	53.50	-2	598	-0.33%
2018/03/19	0.1	46.95	0	0.00	47.15	0.1	399	0.03%
2018/03/08	0.2	43.90	0	0.00	43.90	0.2	375	0.05%
2018/02/22	0	0.00	1	42.60	42.65	-1	406	-0.25%
2018/02/12	0	0.00	3	41.95	41.50	-3	433	-0.69%
2018/02/09	0	0.00	3	41.13	41.40	-3	446	-0.67%
2018/02/08	0	0.00	2	44.55	44.10	-2	469	-0.43%
2018/02/07	1	45.40	0	0.00	44.70	1	483	0.21%
2018/02/06	2	45.40	0	0.00	44.50	2	496	0.40%
2018/02/05	1	48.25	0	0.00	48.80	1	495	0.20%
2018/02/01	0	0.00	1	49.25	49.15	-1	544	-0.18%
2018/01/31	1	48.90	1	48.90	48.80	0	564	0.00%
2018/01/26	0	0.00	5	50.40	50.40	-5	613	-0.82%
2018/01/24	0	0.00	1	50.70	50.30	-1	666	-0.15%
2018/01/18	0	0.00	1	50.00	49.70	-1	667	-0.15%
2018/01/17	0	0.00	1	50.10	50.30	-1	668	-0.15%
2018/01/16	0	0.00	1	51.20	50.60	-1	672	-0.15%
2018/01/15	1	50.10	0	0.00	50.30	1	651	0.15%
2018/01/10	2	50.35	0	0.00	50.00	2	646	0.31%
2018/01/04	1	50.40	0	0.00	50.50	1	653	0.15%