晶心科 (6533)-台新-台南券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
389.5
漲跌
▼3.5
漲幅
-0.89%
成交量
964張
產業
上市半導體類股
497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

晶心科 (6533)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/04/19	0.1	381.82	0	0.00	389.50	0.1	1,724	0.01%
2024/04/18	2	401.75	1	393.00	393.00	1	1,737	0.06%
2024/04/17	4.1	398.90	0	0.00	401.00	4.1	1,798	0.23%
2024/04/16	2	401.26	3	405.67	405.00	-1	1,788	-0.06%
2024/04/15	0	412.00	0	0.00	406.50	0	1,788	0.00%
2024/04/12	5	425.03	0	0.00	422.00	5	1,797	0.28%
2024/04/11	1	424.00	2	429.75	438.50	-1	1,788	-0.06%
2024/04/10	1	430.00	0	0.00	427.00	1	1,788	0.06%
2024/04/09	1	423.50	0	0.00	422.50	1	1,796	0.06%
2024/04/08	0.1	424.39	1	432.00	423.00	-0.9	1,807	-0.05%
2024/04/02	0	430.50	0	0.00	430.00	0	1,835	0.00%
2024/04/01	0	428.50	0	0.00	432.50	0	1,856	0.00%
2024/03/29	7.1	429.02	7	431.00	429.00	0.1	1,899	0.00%
2024/03/28	10	428.89	5	429.30	424.50	5	1,895	0.27%
2024/03/27	5.1	430.99	3	430.83	431.00	2.1	1,898	0.11%
2024/03/26	6	450.17	2	434.75	436.00	4	1,897	0.21%
2024/03/25	5.1	466.19	4	460.38	453.00	1.1	1,885	0.06%
2024/03/22	4	449.50	12	449.33	449.00	-8	1,853	-0.43%
2024/03/21	1	430.50	1	433.00	439.00	0	1,849	0.00%
2024/03/20	1	427.00	2	424.50	422.00	-1	1,865	-0.05%
2024/03/19	1.1	424.45	0	0.00	421.50	1.1	1,896	0.06%
2024/03/18	0.1	427.12	0	0.00	429.00	0.1	1,908	0.00%
2024/03/15	2	424.75	1	428.00	428.00	1	1,922	0.05%
2024/03/14	2	423.75	8	428.00	424.00	-6	1,968	-0.30%
2024/03/13	0.3	428.34	1.2	436.11	423.00	-0.9	1,974	-0.05%
2024/03/12	3.2	451.00	3	447.33	446.00	0.2	1,968	0.01%
2024/03/11	1.1	456.18	3	456.17	450.50	-1.9	1,995	-0.10%
2024/03/08	4.1	466.20	1	471.50	453.50	3.1	2,004	0.15%
2024/03/07	9.1	480.99	1.1	479.36	470.50	8	2,012	0.40%
2024/03/06	11.3	481.19	7	482.71	480.50	4.2	2,017	0.21%
2024/03/05	7	516.00	0	0.00	512.00	7	1,996	0.35%
2024/03/04	7	510.86	11	516.27	510.00	-4	2,020	-0.20%
2024/03/01	9	499.94	8	500.13	501.00	1	2,036	0.05%
2024/02/29	5	492.40	6	498.25	496.50	-1	2,049	-0.05%
2024/02/27	8	492.62	8	495.31	485.50	0	2,097	0.00%
2024/02/26	5.1	487.16	4	491.00	490.00	1.1	2,223	0.05%
2024/02/23	6.1	501.81	22	494.00	486.50	-15.9	2,338	-0.68%
2024/02/22	7	508.82	2.1	503.90	495.00	5	2,398	0.21%
2024/02/21	5.1	523.89	0	0.00	505.00	5.1	2,441	0.21%
2024/02/20	5	531.75	0	0.00	522.00	5	2,452	0.21%
2024/02/19	20	537.20	11	529.00	528.00	9	2,438	0.37%
2024/02/16	11	557.54	5	552.40	552.00	6	2,408	0.25%
2024/02/15	2	539.00	17.9	544.25	556.00	-15.9	2,343	-0.68%
2024/02/05	13.1	526.58	7	529.27	506.00	6.1	2,263	0.27%
2024/02/02	23	520.93	33.9	510.82	523.00	-10.9	2,188	-0.50%
2024/02/01	5	501.00	0.1	492.00	490.00	4.9	2,086	0.23%
2024/01/31	6	499.25	3	502.67	494.50	3	2,081	0.14%
2024/01/30	1	491.51	2.2	492.55	492.50	-1.2	2,058	-0.06%
2024/01/29	3.1	486.68	12.1	488.48	492.50	-9.1	2,056	-0.44%
2024/01/26	1.1	473.60	2	475.50	472.00	-1	2,039	-0.05%
2024/01/25	7.1	483.72	3	479.00	478.00	4.1	2,041	0.20%
2024/01/24	11.2	488.21	6	483.67	482.00	5.2	2,036	0.25%
2024/01/23	25	492.18	36.6	493.98	493.00	-11.6	2,030	-0.57%
2024/01/22	24.1	488.20	14	488.93	487.00	10	2,015	0.50%
2024/01/19	16	491.17	1	480.00	481.50	15	2,000	0.75%
2024/01/18	15	494.57	20.1	492.16	488.50	-5.1	1,972	-0.26%
2024/01/17	54.1	511.91	30.5	507.93	489.50	23.6	1,943	1.22%
2024/01/16	1	493.00	3	486.19	495.00	-2	1,791	-0.11%
2024/01/15	3	483.17	5	478.10	481.00	-2	1,752	-0.11%
2024/01/12	4.1	480.67	4	471.38	471.00	0.1	1,750	0.00%
2024/01/11	16	487.75	16.2	489.40	485.50	-0.1	1,737	-0.01%
2024/01/10	3	474.00	2.1	477.75	478.00	0.9	1,678	0.05%
2024/01/09	3	476.00	2	476.50	477.50	1	1,703	0.06%
2024/01/08	6	477.67	9	476.72	471.00	-3	1,719	-0.17%
2024/01/05	7	459.64	14	467.25	471.00	-7	1,727	-0.41%
2024/01/04	5.1	463.91	1	459.00	455.00	4.1	1,724	0.24%
2024/01/03	3.2	465.53	0.1	472.50	462.50	3.1	1,737	0.18%
2024/01/02	4	474.25	1.4	472.70	476.00	2.6	1,728	0.15%
2023/12/29	2.3	480.26	1	480.50	480.00	1.3	1,716	0.08%
2023/12/28	2	474.50	2	477.22	478.00	0	1,703	0.00%
2023/12/27	3	473.50	0	0.00	473.50	3	1,696	0.18%
2023/12/26	5.2	464.95	6.1	470.39	471.50	-0.9	1,681	-0.05%
2023/12/25	0.2	452.33	1	452.50	453.00	-0.9	1,652	-0.05%
2023/12/22	3	457.00	10	454.40	451.00	-7	1,663	-0.42%
2023/12/21	1	451.00	0	0.00	450.50	1	1,663	0.06%
2023/12/20	4	460.63	2	456.50	454.00	2	1,666	0.12%
2023/12/19	3	458.83	3	454.67	454.50	0	1,677	0.00%
2023/12/18	1.1	463.93	3	455.50	456.00	-1.9	1,689	-0.11%
2023/12/15	2	473.93	0	0.00	463.00	2	1,685	0.12%
2023/12/14	5	485.10	3	486.33	479.00	2	1,674	0.12%
2023/12/13	1	481.91	1	479.00	481.00	0	1,649	0.00%
2023/12/12	1	483.00	4	480.13	478.50	-3	1,673	-0.18%
2023/12/11	7	480.21	5	475.10	475.00	2	1,672	0.12%
2023/12/08	3	470.98	6	468.33	464.00	-3	1,634	-0.18%
2023/12/07	5.1	468.43	0	0.00	462.50	5.1	1,630	0.31%
2023/12/06	12	472.75	23	473.43	476.00	-11	1,629	-0.67%
2023/12/05	4.1	463.02	8	461.31	458.00	-4	1,600	-0.25%
2023/12/04	3.2	472.75	0	0.00	467.00	3.2	1,591	0.20%
2023/12/01	2.1	491.37	1	494.00	481.50	1.1	1,568	0.07%
2023/11/30	3.2	501.72	1.1	498.00	493.50	2.1	1,545	0.14%
2023/11/29	9	491.22	7	495.50	504.00	2	1,515	0.13%
2023/11/28	10.1	484.20	14	491.61	498.00	-3.9	1,482	-0.26%
2023/11/27	5.1	491.21	1	473.50	473.50	4.1	1,449	0.28%
2023/11/24	9.1	502.49	2	499.50	489.00	7.1	1,450	0.49%
2023/11/22	3	488.17	10.5	507.65	512.00	-7.5	1,292	-0.58%
2023/11/21	2	468.25	9.3	472.85	466.00	-7.3	1,181	-0.62%
2023/11/20	2.3	453.43	1	452.00	448.00	1.3	1,121	0.12%
2023/11/17	8	438.38	2.2	433.23	441.50	5.8	1,082	0.54%
2023/11/16	0	0.00	1	415.49	413.00	-1	1,085	-0.09%
2023/11/15	1	417.49	0.1	417.14	415.50	0.9	1,092	0.08%
2023/11/14	0	0.00	1	412.00	415.00	-1	1,131	-0.09%
2023/11/13	0	0.00	1	413.50	406.00	-1	1,137	-0.09%
2023/11/10	1	415.00	0	0.00	414.50	1	1,135	0.09%
2023/11/09	0	0.00	0.1	412.50	411.00	-0.1	1,143	-0.01%
2023/11/08	0	0.00	1	414.50	410.50	-1	1,149	-0.09%
2023/11/07	2.1	413.05	1	415.04	415.00	1.1	1,167	0.09%
2023/11/06	1	409.50	2	406.00	410.00	-1	1,179	-0.08%
2023/11/03	0	397.50	0	0.00	398.00	0	1,174	0.00%
2023/11/02	0	0.00	1	401.50	396.50	-1	1,182	-0.08%
2023/11/01	1	391.00	0	0.00	389.50	1	1,185	0.08%
2023/10/31	1	406.00	2	390.50	386.00	-1	1,191	-0.08%
2023/10/30	0	0.00	1	404.00	405.00	-1	1,203	-0.08%
2023/10/26	1	400.00	0	0.00	396.00	1	1,252	0.08%
2023/10/25	0	0.00	1	401.09	412.00	-1	1,263	-0.08%
2023/10/24	0.1	390.00	0	0.00	388.50	0.1	1,255	0.01%
2023/10/23	1	395.50	0	0.00	390.00	1	1,275	0.08%
2023/10/20	1.1	398.52	0	0.00	398.50	1.1	1,330	0.08%
2023/10/19	1	412.50	2	409.50	407.50	-1	1,386	-0.07%
2023/10/18	1	409.00	0	0.00	402.50	1	1,389	0.07%
2023/10/17	0	0.00	2	419.25	411.00	-2	1,395	-0.14%
2023/10/16	2.2	411.73	1	406.00	408.00	1.2	1,390	0.08%
2023/10/13	0	0.00	2	409.25	412.50	-2	1,374	-0.15%
2023/10/11	0	390.00	0.3	393.00	388.00	-0.3	1,362	-0.02%
2023/10/06	1.1	406.52	0.2	406.00	406.50	0.9	1,368	0.06%
2023/10/04	1	402.00	0	0.00	404.00	1	1,403	0.07%
2023/10/03	2	410.50	1	407.50	402.00	1	1,415	0.07%
2023/10/02	1	404.00	1	404.50	404.00	0	1,420	0.00%
2023/09/28	0	0.00	2	392.25	396.00	-2	1,438	-0.14%
2023/09/27	2.3	379.83	1.1	380.00	379.50	1.2	1,455	0.08%
2023/09/25	1.1	392.78	0	0.00	391.50	1.1	1,473	0.08%
2023/09/22	1	392.04	2	395.50	395.50	-1	1,479	-0.07%
2023/09/20	1	404.00	0	0.00	406.50	1	1,468	0.07%
2023/09/19	0	0.00	0.1	406.00	400.00	-0.1	1,469	-0.01%
2023/09/18	1.2	415.33	0	0.00	414.00	1.2	1,468	0.08%
2023/09/15	3	431.67	1	428.18	422.50	2	1,477	0.13%
2023/09/14	0	421.50	0	0.00	424.50	0	1,452	0.00%
2023/09/13	2	414.00	2	417.00	414.00	0	1,456	0.00%
2023/09/12	1	416.00	2	408.50	417.00	-1	1,486	-0.07%
2023/09/11	1	416.50	0	0.00	400.00	1	1,547	0.06%
2023/09/08	1	414.00	1	409.00	414.00	0	1,558	0.00%
2023/09/05	0	0.00	0	428.00	426.50	0	1,623	0.00%
2023/09/04	0	428.50	0	0.00	427.50	0	1,644	0.00%
2023/09/01	0	0.00	1	424.00	425.50	-1	1,644	-0.06%
2023/08/30	3	432.67	2	430.25	427.00	1	1,649	0.06%
2023/08/28	0	0.00	0	423.00	422.00	0	1,622	0.00%
2023/08/25	0.3	444.33	0	0.00	445.00	0.3	1,610	0.02%
2023/08/24	0	446.00	0	0.00	438.50	0	1,616	0.00%
2023/08/23	0	0.00	0	443.00	444.50	0	1,632	0.00%
2023/08/22	0	0.00	0.1	428.50	442.00	-0.1	1,649	0.00%
2023/08/18	4	432.63	3	418.67	416.00	1	1,705	0.06%
2023/08/17	0	0.00	1	414.00	419.00	-1	1,749	-0.06%
2023/08/16	0	398.00	0	0.00	400.00	0	1,798	0.00%
2023/08/15	1	404.50	2	404.25	401.50	-1	1,869	-0.05%
2023/08/14	2	406.25	1	404.00	412.50	1	1,881	0.05%
2023/08/11	1	418.97	1	410.50	412.50	0	1,901	0.00%
2023/08/10	7.1	396.28	7.1	394.81	389.50	0.1	1,886	0.00%
2023/08/09	2	424.00	2	418.75	415.00	0	1,876	0.00%
2023/08/08	1.1	425.50	2.4	422.92	422.50	-1.4	1,874	-0.07%
2023/08/07	3.1	436.48	2.1	435.29	434.00	1	1,875	0.05%
2023/08/04	0.1	426.04	0	0.00	425.00	0.1	1,877	0.01%
2023/08/02	6.1	437.46	7	428.86	426.00	-0.9	1,884	-0.05%
2023/08/01	1	452.50	0	0.00	449.00	1	1,877	0.05%
2023/07/31	1.2	471.09	1	470.29	458.50	0.1	1,881	0.01%
2023/07/28	2	451.25	4	452.25	470.00	-2	1,857	-0.11%
2023/07/27	2.3	460.83	2	456.00	455.00	0.3	1,868	0.02%
2023/07/26	3	471.46	4.1	470.66	458.00	-1	1,875	-0.06%
2023/07/25	8.4	494.34	6.1	493.96	478.50	2.3	1,876	0.12%
2023/07/24	4.2	467.38	5	475.70	484.00	-0.8	1,838	-0.04%
2023/07/21	1.2	439.85	1	444.50	446.00	0.2	1,795	0.01%
2023/07/20	2.2	453.59	4	453.13	450.00	-1.8	1,835	-0.10%
2023/07/19	0	463.50	0	0.00	459.50	0	1,862	0.00%
2023/07/18	3	461.98	3	457.50	455.00	0	1,890	0.00%
2023/07/17	2.3	473.54	1	471.00	466.00	1.3	1,910	0.07%
2023/07/14	0.2	475.00	1	473.50	477.00	-0.8	1,910	-0.04%
2023/07/13	2	471.48	3	474.17	466.00	-1	1,930	-0.05%
2023/07/12	3	467.83	3	464.50	462.00	0	1,925	0.00%
2023/07/11	0.1	472.50	0	0.00	471.50	0.1	1,926	0.01%
2023/07/10	1	470.50	0	0.00	461.00	1	1,945	0.05%
2023/07/07	0	0.00	0	472.50	468.50	0	1,950	0.00%
2023/07/06	2	486.21	2	480.50	477.50	0	1,978	0.00%
2023/07/05	4.2	490.04	2	486.75	490.00	2.2	1,972	0.11%
2023/07/04	2	478.00	2	473.50	478.00	0	1,969	0.00%
2023/07/03	1	471.07	1	481.50	471.00	0	1,978	0.00%
2023/06/30	0.2	483.00	0	0.00	475.50	0.2	1,972	0.01%
2023/06/29	0	484.00	0	0.00	482.50	0	1,973	0.00%
2023/06/28	0	484.00	0	0.00	478.50	0	1,976	0.00%
2023/06/27	0.1	486.83	0	0.00	479.50	0.1	2,014	0.00%
2023/06/26	0	491.00	0	0.00	488.00	0	2,055	0.00%
2023/06/21	0	508.00	0	0.00	505.00	0	2,193	0.00%
2023/06/20	1	522.09	0	522.00	518.00	1	2,249	0.05%
2023/06/19	2	531.00	3.1	530.41	531.00	-1.1	2,290	-0.05%
2023/06/16	2	528.00	2	535.50	527.00	0	2,333	0.00%
2023/06/15	24	527.33	23.1	526.58	531.00	0.9	2,312	0.04%
2023/06/14	2	513.00	2	507.00	513.00	0	2,313	0.00%
2023/06/13	4	509.50	8	500.25	509.00	-4	2,348	-0.17%
2023/06/12	2	466.25	3.1	468.69	480.50	-1.1	2,376	-0.05%
2023/06/09	1.1	463.26	1	466.50	463.00	0.1	2,440	0.00%
2023/06/08	1.1	484.52	0	0.00	465.00	1.1	2,478	0.04%
2023/06/07	1	491.01	1	498.00	491.00	0	2,483	0.00%
2023/06/06	3	495.00	4	491.00	495.00	-1	2,558	-0.04%
2023/06/05	3	494.17	3	496.33	493.00	0	2,588	0.00%
2023/06/02	6	504.25	6.2	492.69	491.50	-0.2	2,627	-0.01%
2023/06/01	2.1	497.77	2.1	500.45	500.00	0	2,639	0.00%
2023/05/31	2	509.50	1	501.00	501.00	1	2,679	0.04%
2023/05/30	8	507.88	7.1	511.18	509.00	0.9	2,721	0.03%
2023/05/29	4	512.50	6.1	511.72	511.00	-2.1	2,780	-0.08%
2023/05/26	6	497.75	10	505.10	501.00	-4	2,823	-0.14%
2023/05/25	5	498.80	5	508.20	496.00	0	2,836	0.00%
2023/05/24	4	490.87	3	488.67	496.50	1	2,802	0.04%
2023/05/23	9	495.89	12.2	493.25	494.00	-3.2	2,806	-0.11%
2023/05/22	15.3	475.86	12.2	475.84	476.50	3.1	2,753	0.11%
2023/05/19	12.2	474.18	11.2	468.79	485.00	1	2,721	0.04%
2023/05/18	14.1	449.22	12	448.33	448.50	2.1	2,683	0.08%
2023/05/17	1	436.00	6	436.17	446.50	-5	2,688	-0.19%
2023/05/16	0	0.00	1	428.50	427.00	-1	2,704	-0.04%
2023/05/15	7.1	424.36	7	421.93	419.50	0.1	2,759	0.00%
2023/05/12	3.1	433.03	2	435.50	433.00	1.1	2,828	0.04%
2023/05/11	2	435.75	2	439.50	435.50	0	2,980	0.00%
2023/05/10	4	434.75	3	437.17	435.00	1	3,083	0.03%
2023/05/09	1	446.00	1	444.50	445.00	0	3,100	0.00%
2023/05/08	12	445.04	11	443.59	438.00	1	3,118	0.03%
2023/05/05	2	437.55	1	444.50	447.00	1	3,229	0.03%
2023/05/04	6	436.50	5	437.30	434.50	1	3,262	0.03%
2023/05/03	6	445.25	6	446.25	441.50	0	3,301	0.00%
2023/05/02	1	466.00	5.1	460.62	463.00	-4.1	3,318	-0.12%
2023/04/28	7	454.51	6.3	459.49	453.50	0.7	3,354	0.02%
2023/04/27	2	443.11	5	445.80	446.50	-3	3,366	-0.09%
2023/04/26	5	439.10	4	441.00	441.50	1	3,392	0.03%
2023/04/25	8	453.38	7	447.93	442.00	1	3,418	0.03%
2023/04/24	11.4	463.14	7	463.64	458.00	4.4	3,429	0.13%
2023/04/21	7.1	477.33	5	475.30	477.00	2.1	3,520	0.06%
2023/04/20	1.1	485.96	1	478.00	477.50	0.1	3,595	0.00%
2023/04/19	0	501.00	0	0.00	497.50	0	3,719	0.00%
2023/04/18	5.2	503.20	6	514.50	498.00	-0.8	3,756	-0.02%
2023/04/17	1.1	497.64	4	507.75	510.00	-2.9	3,814	-0.08%
2023/04/14	2	498.31	2	503.00	501.00	0	3,833	0.00%
2023/04/13	6	500.33	4	498.13	493.00	2	3,863	0.05%
2023/04/12	5	509.80	4	513.25	509.00	1	3,895	0.03%
2023/04/11	3	509.34	2	511.00	510.00	1	3,927	0.03%
2023/04/10	3	521.67	5	522.19	521.00	-2	3,962	-0.05%
2023/04/07	2	508.00	2	518.00	514.00	0	3,993	0.00%
2023/04/06	2	502.50	3	506.33	511.00	-1	4,026	-0.02%
2023/03/31	2.1	518.77	0	518.00	519.00	2.1	4,074	0.05%
2023/03/30	0	519.00	0	0.00	514.00	0	4,123	0.00%
2023/03/29	2.1	522.96	1	512.00	512.00	1.1	4,179	0.03%
2023/03/28	2.2	525.20	1	536.00	519.00	1.2	4,290	0.03%
2023/03/27	3.1	567.79	0	558.00	545.00	3	4,302	0.07%
2023/03/24	21	564.95	26.1	564.57	560.00	-5.1	4,306	-0.12%
2023/03/23	6	545.00	13	543.08	546.00	-7	4,276	-0.16%
2023/03/22	5.1	540.90	2	545.00	540.00	3.1	4,337	0.07%
2023/03/21	6	551.33	4	549.75	547.00	2	4,336	0.05%
2023/03/20	3	561.33	2	563.00	561.00	1	4,369	0.02%
2023/03/17	5	562.40	7	558.57	558.00	-2	4,412	-0.05%
2023/03/16	7.1	547.10	12	542.60	547.00	-5	4,363	-0.11%
2023/03/15	17	563.18	17	563.35	552.00	0	4,380	0.00%
2023/03/14	6	559.00	5	557.28	547.00	1	4,341	0.02%
2023/03/13	9	559.44	11	556.55	565.00	-2	4,326	-0.05%
2023/03/10	0.1	557.47	1	550.00	555.00	-0.9	4,320	-0.02%
2023/03/09	12	569.17	7	570.57	568.00	5	4,341	0.12%
2023/03/08	3	579.00	4	578.50	579.00	-1	4,302	-0.02%
2023/03/07	4	575.25	6	573.50	573.00	-2	4,335	-0.05%
2023/03/06	1	567.00	4	571.47	566.00	-3	4,367	-0.07%
2023/03/03	8	564.50	10	569.80	564.00	-2	4,470	-0.04%
2023/03/02	15	562.00	9.2	566.38	564.00	5.8	4,539	0.13%
2023/03/01	4	553.50	10.5	561.76	565.00	-6.5	4,557	-0.14%
2023/02/24	7.1	540.93	8	536.25	538.00	-1	4,583	-0.02%
2023/02/23	18	544.44	19.3	540.94	541.00	-1.2	4,613	-0.03%
2023/02/22	8	515.51	7.2	515.11	517.00	0.9	4,770	0.02%
2023/02/21	7	541.43	4	539.00	538.00	3	4,852	0.06%
2023/02/20	4	551.75	3	547.33	543.00	1	4,907	0.02%
2023/02/17	3	557.33	2	555.50	553.00	1	4,970	0.02%
2023/02/16	4	567.75	1	564.08	568.00	3	5,071	0.06%
2023/02/15	5.1	555.61	4	553.00	553.00	1.1	5,100	0.02%
2023/02/14	8	568.38	10	564.20	560.00	-2	5,201	-0.04%
2023/02/13	15	582.46	9	577.22	566.00	6	5,217	0.12%
2023/02/10	6	586.17	5	582.60	582.00	1	5,251	0.02%
2023/02/09	19	594.21	19	590.64	597.00	0	5,284	0.00%
2023/02/08	15	576.60	13.1	575.48	571.00	2	5,256	0.04%
2023/02/07	1	541.00	1	549.00	550.00	0	5,222	0.00%
2023/02/06	5	542.20	7	541.57	538.00	-2	5,240	-0.04%
2023/02/03	13	566.00	15	566.19	556.00	-2	5,277	-0.04%
2023/02/02	5	550.40	4.1	550.55	549.00	0.9	5,271	0.02%
2023/02/01	6	543.00	7	542.71	540.00	-1	5,400	-0.02%
2023/01/31	4	522.00	1	525.00	525.00	3	5,494	0.05%
2023/01/30	5	546.79	6.2	548.90	539.00	-1.2	5,581	-0.02%
2023/01/17	7.1	530.34	5	526.60	535.00	2.1	5,603	0.04%
2023/01/16	4	525.50	5	523.00	528.00	-1	5,654	-0.02%
2023/01/13	8	520.00	9	520.89	517.00	-1	5,706	-0.02%
2023/01/12	6	518.67	10	519.10	516.00	-4	5,748	-0.07%
2023/01/11	17	520.11	12	513.42	513.00	5	5,809	0.09%
2023/01/10	23.2	545.37	17	550.06	549.00	6.2	5,774	0.11%
2023/01/09	17	535.88	27.5	541.49	552.00	-10.5	5,748	-0.18%
2023/01/06	4	493.63	5	493.40	502.00	-1	5,734	-0.02%
2023/01/05	6.1	510.13	9	501.11	487.00	-3	5,835	-0.05%
2023/01/04	6.1	519.19	2	519.00	518.00	4.1	5,888	0.07%
2023/01/03	12	508.67	12.1	510.92	522.00	-0.1	5,933	0.00%
2022/12/30	6	498.17	17.2	503.77	497.50	-11.2	5,963	-0.19%
2022/12/29	13	486.04	10	483.45	493.50	3	6,004	0.05%
2022/12/28	11.1	486.62	4	481.25	483.00	7.1	6,087	0.12%
2022/12/27	6	489.08	15	491.73	503.00	-9	6,072	-0.15%
2022/12/26	4.1	486.90	2	488.25	481.00	2.1	6,097	0.03%
2022/12/23	17.1	496.87	14	494.46	494.50	3.1	6,201	0.05%
2022/12/22	11.1	517.78	14	521.00	503.00	-3	6,289	-0.05%
2022/12/21	8	517.75	5	515.60	515.00	3	6,368	0.05%
2022/12/20	21.1	532.90	17.1	537.11	511.00	4	6,422	0.06%
2022/12/19	6	528.83	7.1	530.49	542.00	-1.1	6,365	-0.02%
2022/12/16	6	526.67	5	523.20	530.00	1	6,437	0.02%
2022/12/15	14.3	534.88	10.5	536.69	538.00	3.8	6,446	0.06%
2022/12/14	13	536.69	17	532.24	544.00	-4	6,370	-0.06%
2022/12/13	8	517.38	8	519.00	510.00	0	6,304	0.00%
2022/12/12	11	523.09	11	514.73	510.00	0	6,302	0.00%
2022/12/09	8	534.38	16	531.00	536.00	-8	6,315	-0.13%
2022/12/08	3	516.67	2	517.50	518.00	1	6,358	0.02%
2022/12/07	6.1	521.29	2	519.00	510.00	4.1	6,451	0.06%
2022/12/06	14	535.07	13	530.92	529.00	1	6,516	0.02%
2022/12/05	11	540.73	6	545.67	530.00	5	6,556	0.08%
2022/12/02	7	532.43	11	531.64	537.00	-4	6,606	-0.06%
2022/12/01	8	534.61	4	540.25	531.00	4	6,698	0.06%
2022/11/30	2	531.52	3	531.00	529.00	-1	6,779	-0.01%
2022/11/29	16	527.63	14	531.36	527.00	2	6,966	0.03%
2022/11/28	5.1	541.94	5	542.20	537.00	0.1	7,051	0.00%
2022/11/25	7.6	552.74	4.1	548.46	538.00	3.5	7,098	0.05%
2022/11/24	9	564.56	9.1	568.86	581.00	-0.1	7,073	0.00%
2022/11/23	6	537.67	7	538.00	539.00	-1	7,058	-0.01%
2022/11/22	22.1	537.10	34.1	530.52	527.00	-12	7,123	-0.17%
2022/11/21	13	566.15	14.1	564.57	552.00	-1.1	7,219	-0.02%
2022/11/18	32.2	551.00	35	556.42	562.00	-2.9	7,268	-0.04%
2022/11/17	25	531.20	21.2	533.26	532.00	3.8	7,116	0.05%
2022/11/16	14.1	523.04	13	522.38	523.00	1.1	7,025	0.02%
2022/11/15	22	512.37	22.1	518.01	520.00	-0.1	6,980	0.00%
2022/11/14	13.2	505.58	18	508.44	520.00	-4.8	6,947	-0.07%
2022/11/11	4	479.25	3.7	483.61	489.50	0.4	6,913	0.01%
2022/11/10	11	429.30	15.1	433.17	445.00	-4	6,926	-0.06%
2022/11/09	9	418.83	15.2	420.71	422.50	-6.2	6,851	-0.09%
2022/11/08	25	421.78	17	422.56	411.50	8	6,930	0.12%
2022/11/07	35	417.61	26.1	418.50	415.00	8.9	6,921	0.13%
2022/11/04	9	401.89	10.2	403.40	406.50	-1.2	6,847	-0.02%
2022/11/03	13	386.12	16	386.00	387.00	-3	6,734	-0.04%
2022/11/02	4	380.88	4	378.63	381.00	0	6,690	0.00%
2022/11/01	15	376.30	12	375.29	380.00	3	6,717	0.04%
2022/10/31	11	372.05	12	373.63	373.00	-1	6,735	-0.01%
2022/10/28	16	366.34	14	364.54	358.00	2	6,629	0.03%
2022/10/27	14	343.04	14.1	345.80	361.50	-0.1	6,457	0.00%
2022/10/26	19	322.61	19	321.79	335.00	0	6,315	0.00%
2022/10/25	11	333.50	12	334.33	335.00	-1	6,187	-0.02%
2022/10/24	14	342.96	38	339.42	333.50	-24	6,131	-0.39%
2022/10/21	13.1	328.31	8	327.25	319.50	5.1	6,052	0.08%
2022/10/20	12	334.79	9	336.06	337.50	3	5,961	0.05%
2022/10/19	45	347.59	35	346.30	339.00	10	5,876	0.17%
2022/10/18	18	351.33	15	353.70	350.00	3	5,752	0.05%
2022/10/17	11	349.77	9	351.44	356.00	2	5,667	0.04%
2022/10/14	12	369.46	15	370.33	370.00	-3	5,597	-0.05%
2022/10/13	20	355.13	29	358.41	352.00	-9	5,499	-0.16%
2022/10/12	24	347.44	22	347.30	344.00	2	5,359	0.04%
2022/10/11	21.2	387.87	11	384.95	371.50	10.2	5,257	0.19%
2022/10/07	11	407.68	12	409.96	412.50	-1	5,177	-0.02%
2022/10/06	18	413.17	21	410.48	420.00	-3	5,102	-0.06%
2022/10/05	16	405.69	14	409.61	402.00	2	5,007	0.04%
2022/10/04	14	394.61	21	397.12	394.00	-7	4,884	-0.14%
2022/10/03	19.1	388.78	16	389.59	385.00	3	4,823	0.06%
2022/09/30	19.1	389.75	13	392.19	394.50	6.1	4,760	0.13%
2022/09/29	22	413.14	23	411.13	402.00	-1	4,602	-0.02%
2022/09/28	8.2	404.43	4	397.63	394.50	4.2	4,445	0.10%
2022/09/27	2	410.25	5.1	404.32	423.00	-3.1	4,314	-0.07%
2022/09/26	10.2	400.74	7	394.93	392.50	3.2	4,198	0.08%
2022/09/23	10.1	419.19	10	413.90	406.50	0.1	4,145	0.00%
2022/09/22	10	419.15	11	423.05	425.00	-1	4,023	-0.03%
2022/09/21	7	417.93	8	418.88	416.00	-1	3,962	-0.03%
2022/09/20	15	416.83	22.1	416.65	423.50	-7.1	3,923	-0.18%
2022/09/19	8.1	413.21	7	409.50	407.50	1.1	3,870	0.03%
2022/09/16	22	423.27	18	421.25	419.50	4	3,831	0.10%
2022/09/15	5.1	416.70	5	418.40	416.50	0.1	3,744	0.00%
2022/09/14	16	411.47	18	404.94	425.50	-2	3,655	-0.05%
2022/09/13	15	414.82	15.1	417.55	404.50	0	3,544	0.00%
2022/09/12	12.1	397.33	10	400.75	400.00	2.1	3,411	0.06%
2022/09/08	24	400.58	24	398.65	400.50	0	3,332	0.00%
2022/09/07	17	392.82	22	388.91	388.50	-5	3,223	-0.16%
2022/09/06	32.1	399.77	29	390.69	390.50	3.1	3,093	0.10%
2022/09/05	29.2	411.41	21	407.90	403.00	8.2	2,970	0.28%
2022/09/02	21	394.24	24.2	394.28	408.00	-3.2	2,753	-0.12%
2022/09/01	18.1	382.48	18	375.25	371.00	0.1	2,593	0.00%
2022/08/31	15	379.23	21	382.52	380.00	-6	2,468	-0.24%
2022/08/30	20	372.90	17	378.18	371.50	3	2,368	0.13%
2022/08/29	24	371.77	26	356.06	375.00	-2	2,265	-0.09%
2022/08/26	13	373.00	12	367.25	363.00	1	2,129	0.05%
2022/08/25	19	336.11	22.5	342.93	356.00	-3.5	1,937	-0.18%
2022/08/24	17	315.68	17	319.85	324.00	0	1,797	0.00%
2022/08/23	14	308.32	15	307.37	308.50	-1	1,739	-0.06%
2022/08/22	15	311.33	13	311.96	311.00	2	1,711	0.12%
2022/08/19	16	327.38	16	320.22	318.00	0	1,672	0.00%
2022/08/18	23	319.59	20.1	322.71	325.00	2.9	1,608	0.18%
2022/08/17	6	319.00	5	320.50	324.00	1	1,520	0.07%
2022/08/16	2	311.50	3	311.83	308.50	-1	1,454	-0.07%
2022/08/15	22.1	307.69	21	308.21	311.00	1.1	1,408	0.08%
2022/08/12	3	284.50	3.2	283.40	293.50	-0.2	1,321	-0.01%
2022/08/11	8	266.63	12	264.58	267.00	-4	1,245	-0.32%
2022/08/10	1	247.00	0	0.00	250.50	1	1,216	0.08%
2022/08/09	2	249.50	1	254.00	256.00	1	1,224	0.08%
2022/08/08	7	263.86	7	263.57	261.50	0	1,206	0.00%
2022/08/05	4	262.25	2	258.00	257.50	2	1,151	0.17%
2022/08/04	0	0.00	13	257.85	262.00	-13	1,092	-1.19%
2022/08/03	6	238.58	4	240.25	238.50	2	1,085	0.18%
2022/08/02	6	240.00	1	237.50	239.00	5	1,092	0.46%
2022/08/01	2	255.50	0	0.00	253.00	2	1,088	0.18%
2022/07/29	2	262.78	3	264.50	264.50	-1	1,086	-0.09%
2022/07/28	2	260.75	4	268.50	256.50	-2	1,087	-0.18%
2022/07/26	1	262.00	0	0.00	256.00	1	1,104	0.09%
2022/07/22	5	266.30	0	0.00	267.00	5	1,138	0.44%
2022/07/21	5	265.50	4	265.75	270.00	1	1,143	0.09%
2022/07/20	3	256.67	4.1	261.60	263.50	-1.1	1,136	-0.10%
2022/07/19	2	248.25	1	251.00	243.50	1	1,106	0.09%
2022/07/18	2	259.75	2	253.00	253.00	0	1,100	0.00%
2022/07/15	0	0.00	1	237.00	247.50	-1	1,058	-0.09%
2022/07/14	4	232.88	3	237.67	239.50	1	1,052	0.10%
2022/07/13	0	0.00	7	235.79	238.00	-7	1,043	-0.67%
2022/07/12	5	230.90	0	0.00	225.00	5	1,036	0.48%
2022/07/11	2	246.00	1	248.50	245.00	1	1,033	0.10%
2022/07/07	2	231.25	12	237.29	245.00	-10	1,029	-0.97%
2022/07/06	1	237.50	0	0.00	231.50	1	1,029	0.10%
2022/07/05	8	239.50	4	248.00	245.00	4	1,029	0.39%
2022/07/04	4	238.38	1	240.00	239.00	3	1,020	0.29%
2022/07/01	0	236.50	5	249.90	237.00	-5	1,016	-0.49%
2022/06/30	0.1	255.00	0	0.00	251.50	0.1	1,000	0.01%
2022/06/29	1	265.50	0	0.00	267.50	1	999	0.10%
2022/06/28	3	270.33	1	272.50	271.50	2	994	0.20%
2022/06/27	3	274.50	3	276.83	277.00	0	1,004	0.00%
2022/06/24	1	266.00	2	265.50	265.50	-1	993	-0.10%
2022/06/23	4	261.38	5	263.20	257.50	-1	987	-0.10%
2022/06/22	3	256.33	0	0.00	253.50	3	964	0.31%
2022/06/21	1.1	270.82	0	0.00	277.00	1.1	950	0.12%
2022/06/20	0	282.00	0	0.00	269.50	0	940	0.00%
2022/06/15	1	302.00	5	306.60	307.00	-4	933	-0.43%
2022/06/13	3.1	304.65	0	0.00	300.50	3.1	944	0.33%
2022/06/10	1	321.50	0	0.00	322.50	1	950	0.11%
2022/06/08	1.1	327.82	0	0.00	322.50	1.1	959	0.11%
2022/06/07	2	326.75	0	0.00	328.50	2	959	0.21%
2022/06/02	2	335.00	0	0.00	333.00	2	969	0.21%
2022/06/01	1	349.00	0.1	350.50	349.00	0.9	974	0.09%
2022/05/31	0	0.00	1	344.00	343.00	-1	957	-0.10%
2022/05/30	1	333.50	2	334.75	339.50	-1	961	-0.10%
2022/05/26	1	325.50	0	0.00	318.50	1	970	0.10%
2022/05/25	1	324.00	1	321.00	324.00	0	979	0.00%
2022/05/23	3	341.88	3	340.17	334.00	0	975	0.00%
2022/05/20	6	352.83	6	354.33	343.00	0	974	0.00%
2022/05/19	1	340.00	1.1	336.18	346.00	-0.1	925	-0.01%
2022/05/18	2	342.00	1	340.50	338.50	1	914	0.11%
2022/05/17	5	335.20	6	336.92	343.50	-1	903	-0.11%
2022/05/16	4	329.25	3	328.50	323.50	1	891	0.11%
2022/05/13	1	327.50	2	332.00	322.50	-1	878	-0.11%
2022/05/12	3	335.83	3	337.39	326.50	0	870	0.00%
2022/05/11	2	327.50	2	323.00	329.00	0	848	0.00%
2022/05/10	3	327.33	6	323.83	331.50	-3	856	-0.35%
2022/05/09	3	316.67	1	321.00	317.00	2	862	0.23%
2022/05/06	2	324.75	0	0.00	330.00	2	874	0.23%
2022/05/05	0.1	336.50	0	0.00	337.00	0.1	888	0.01%
2022/05/04	2	323.00	3	320.83	326.00	-1	903	-0.11%
2022/05/03	2	308.00	3	304.17	308.50	-1	939	-0.11%
2022/04/29	3	295.83	10	297.90	297.00	-7	959	-0.73%
2022/04/27	2	296.00	2	296.00	299.50	0	953	0.00%
2022/04/26	4.2	314.88	1	310.00	308.50	3.2	949	0.34%
2022/04/25	2	328.50	1	328.00	333.00	1	953	0.10%
2022/04/22	1.2	357.75	0	0.00	350.00	1.2	958	0.13%
2022/04/21	0	0.00	1	370.00	371.50	-1	980	-0.10%
2022/04/20	3	363.50	3	369.50	368.00	0	1,000	0.00%
2022/04/19	5	366.00	4	370.50	365.50	1	1,051	0.10%
2022/04/18	4	363.63	2	370.00	363.00	2	1,093	0.18%
2022/04/15	2	369.00	1	368.00	366.50	1	1,102	0.09%
2022/04/14	0	0.00	2	386.50	382.50	-2	1,124	-0.18%
2022/04/13	2	376.00	8	379.56	381.00	-6	1,139	-0.53%
2022/04/12	2	373.50	1	377.50	374.00	1	1,136	0.09%
2022/04/11	12	396.33	7	402.00	383.00	5	1,132	0.44%
2022/04/08	2.1	396.52	2	404.00	395.00	0.1	1,130	0.01%
2022/04/07	3	403.83	0	0.00	400.00	3	1,134	0.26%
2022/04/06	1	405.50	0	0.00	409.50	1	1,142	0.09%
2022/04/01	1	394.50	1	403.00	413.00	0	1,153	0.00%
2022/03/31	4	407.13	0	0.00	405.00	4	1,165	0.34%
2022/03/30	2	424.75	7.7	412.13	414.00	-5.7	1,185	-0.48%
2022/03/29	5.2	398.61	5.1	404.95	402.00	0.1	1,187	0.01%
2022/03/28	3	400.00	1	401.50	402.00	2	1,191	0.17%
2022/03/25	4.5	415.28	3	421.33	410.00	1.5	1,200	0.12%
2022/03/24	3	414.17	0	0.00	413.50	3	1,205	0.25%
2022/03/23	0	0.00	1	421.50	420.50	-1	1,211	-0.08%
2022/03/22	2	416.50	1	419.00	414.00	1	1,231	0.08%
2022/03/21	1	417.00	0	0.00	407.50	1	1,251	0.08%
2022/03/18	1	406.50	2	405.50	412.00	-1	1,274	-0.08%
2022/03/17	1	402.97	2	397.00	407.50	-1	1,288	-0.08%
2022/03/16	1	375.00	2	377.00	376.00	-1	1,290	-0.08%
2022/03/15	2.1	371.81	3	378.67	366.00	-0.9	1,296	-0.07%
2022/03/14	1	393.00	0	0.00	393.00	1	1,293	0.08%
2022/03/10	2	399.75	2	397.50	401.00	0	1,314	0.00%
2022/03/09	0	0.00	6	389.58	385.00	-6	1,331	-0.45%
2022/03/08	4	391.13	3	397.50	384.00	1	1,350	0.07%
2022/03/07	8.1	399.17	2	391.50	390.00	6.1	1,383	0.44%
2022/03/03	1	437.00	0	0.00	426.00	1	1,434	0.07%
2022/03/02	1	428.00	1	426.00	433.50	0	1,451	0.00%
2022/03/01	1	424.50	5.2	424.39	428.00	-4.2	1,487	-0.28%
2022/02/24	2.2	409.41	2	408.20	402.00	0.2	1,502	0.01%
2022/02/23	2	421.25	2	423.00	420.00	0	1,503	0.00%
2022/02/22	2.2	424.38	0	0.00	416.00	2.2	1,545	0.14%
2022/02/21	1.4	428.76	2	433.25	436.00	-0.6	1,619	-0.04%
2022/02/18	1	430.54	0	0.00	434.50	1	1,669	0.06%
2022/02/17	1.1	434.45	0	0.00	433.00	1.1	1,722	0.06%
2022/02/16	1.2	439.08	2.1	440.21	438.50	-0.9	1,751	-0.05%
2022/02/14	1.1	435.45	0	0.00	422.00	1.1	1,773	0.06%
2022/02/11	13	447.23	14	442.93	448.00	-1	1,779	-0.06%
2022/02/10	13.2	445.34	15	447.00	445.00	-1.8	1,810	-0.10%
2022/02/09	13	441.77	12	447.83	448.00	1	1,808	0.06%
2022/02/08	9	423.22	10.1	429.86	436.50	-1.1	1,799	-0.06%
2022/02/07	10.1	409.31	10	412.30	414.00	0.1	1,797	0.01%
2022/01/25	5	419.00	4	403.88	401.00	1	1,802	0.06%
2022/01/24	0	430.00	0	0.00	430.00	0	1,780	0.00%
2022/01/20	1	426.50	1	427.50	440.50	0	1,882	0.00%
2022/01/19	11	443.00	11	431.45	430.50	0	1,892	0.00%
2022/01/18	13.1	449.02	13.1	456.43	445.00	0	1,913	0.00%
2022/01/17	11.1	430.32	12	437.17	442.00	-0.9	1,929	-0.05%
2022/01/14	1.1	421.48	1	413.00	423.00	0.1	1,975	0.00%
2022/01/13	12	427.96	12	421.17	428.50	0	2,024	0.00%
2022/01/12	10	438.80	10	444.80	420.50	0	2,024	0.00%
2022/01/11	3	457.83	0	0.00	448.00	3	2,002	0.15%
2022/01/07	1.1	474.13	1	479.80	465.00	0.1	2,107	0.00%
2022/01/06	1.1	499.59	0.1	495.50	496.00	1.1	2,134	0.05%
2022/01/05	1.1	526.09	1	515.00	515.00	0.1	2,159	0.00%
2022/01/04	1	536.00	1	523.00	523.00	0	2,207	0.00%
2021/12/30	1	537.00	1	538.00	536.00	0	2,266	0.00%
2021/12/29	9	544.00	9	536.00	544.00	0	2,288	0.00%
2021/12/28	1	542.00	0	0.00	535.00	1	2,308	0.04%
2021/12/27	10	544.00	11	536.18	545.00	-1	2,333	-0.04%
2021/12/24	2	536.00	2.5	540.40	535.00	-0.5	2,346	-0.02%
2021/12/23	3	530.00	5	535.20	533.00	-2	2,355	-0.08%
2021/12/22	1	528.00	0	0.00	523.00	1	2,374	0.04%
2021/12/21	4	528.25	6	527.83	532.00	-2	2,386	-0.08%
2021/12/20	2	520.44	1	514.00	514.00	1	2,395	0.04%
2021/12/17	2	528.50	2	525.50	524.00	0	2,405	0.00%
2021/12/16	1.1	526.85	2	529.00	530.00	-0.9	2,427	-0.04%
2021/12/15	5	513.00	8	516.38	521.00	-3	2,415	-0.12%
2021/12/14	0.1	507.00	1	511.00	498.00	-0.9	2,408	-0.04%
2021/12/13	3.1	514.52	1	505.37	505.00	2.1	2,397	0.09%
2021/12/10	3.1	534.32	3	536.67	535.00	0.1	2,386	0.00%
2021/12/09	2	534.00	2	533.50	524.00	0	2,404	0.00%
2021/12/08	3	545.00	2	552.00	540.00	1	2,400	0.04%
2021/12/07	2.1	547.90	0	0.00	546.00	2.1	2,409	0.09%
2021/12/06	0.1	563.00	0	0.00	560.00	0.1	2,435	0.00%
2021/12/03	10.1	575.92	9	566.44	566.00	1.1	2,434	0.05%
2021/12/02	12	573.17	13	564.08	561.00	-1	2,428	-0.04%
2021/12/01	11	558.00	12	563.42	582.00	-1	2,427	-0.04%
2021/11/30	0	0.00	3	568.67	553.00	-3	2,427	-0.12%
2021/11/29	5.1	524.12	3	529.27	537.00	2.1	2,400	0.09%
2021/11/26	3	560.67	0	0.00	544.00	3	2,380	0.13%
2021/11/25	9	565.89	8	556.12	567.00	1	2,358	0.04%
2021/11/24	1	580.00	1	573.00	580.00	0	2,319	0.00%
2021/11/23	5.1	584.61	2	585.50	577.00	3.1	2,306	0.13%
2021/11/22	4	610.75	1.1	606.73	603.00	2.9	2,292	0.13%
2021/11/19	4	612.00	4.1	618.66	615.00	-0.1	2,291	0.00%
2021/11/18	2	614.50	4	614.75	609.00	-2	2,249	-0.09%
2021/11/17	7	592.00	5	596.60	583.00	2	2,178	0.09%
2021/11/16	5	573.60	4	577.00	585.00	1	2,139	0.05%
2021/11/15	4	552.75	6	568.83	580.00	-2	2,093	-0.10%
2021/11/12	2	530.50	4	532.50	528.00	-2	2,084	-0.10%
2021/11/11	3	520.67	2	529.50	515.00	1	2,073	0.05%
2021/11/10	3	506.00	2	508.50	515.00	1	2,073	0.05%
2021/11/09	3	530.67	5	528.20	522.00	-2	2,064	-0.10%
2021/11/08	2	509.01	0	0.00	513.00	2	2,030	0.10%
2021/11/05	3	518.00	6	522.00	524.00	-3	2,027	-0.15%
2021/11/04	0	0.00	1	518.00	515.00	-1	2,023	-0.05%
2021/11/03	5	503.50	3	513.67	511.00	2	2,016	0.10%
2021/11/02	2	508.50	4.1	518.21	505.00	-2.1	1,995	-0.11%
2021/11/01	1	521.00	2.1	525.38	521.00	-1.1	1,960	-0.06%
2021/10/29	3.1	505.52	1	509.00	504.00	2.1	1,929	0.11%
2021/10/28	1	541.00	4.4	537.00	552.00	-3.4	1,859	-0.18%
2021/10/27	4.2	495.44	3	497.83	502.00	1.2	1,791	0.07%
2021/10/26	6	499.25	4	502.38	498.00	2	1,786	0.11%
2021/10/25	2	489.75	0	0.00	490.00	2	1,778	0.11%
2021/10/22	3	491.83	1.1	496.82	500.00	1.9	1,780	0.11%
2021/10/21	5	470.20	5.1	478.00	480.00	-0.1	1,767	-0.01%
2021/10/20	0	450.50	1	457.50	455.00	-1	1,718	-0.06%
2021/10/19	2	449.50	4.1	449.06	456.50	-2.1	1,729	-0.12%
2021/10/18	3	435.33	1	445.00	444.00	2	1,744	0.11%
2021/10/15	4	455.88	4	446.38	442.50	0	1,712	0.00%
2021/10/14	3	437.00	6	436.18	447.50	-3	1,614	-0.19%
2021/10/13	4	409.13	1	407.00	407.00	3	1,576	0.19%
2021/10/12	1.1	423.23	1	426.00	428.50	0.1	1,606	0.01%
2021/10/08	6	425.00	7	415.43	425.00	-1	1,605	-0.06%
2021/10/07	1	386.00	8	374.19	386.50	-7	1,572	-0.45%
2021/10/06	3	364.60	2	377.00	351.50	1	1,585	0.07%
2021/10/05	2	367.25	2	370.50	370.50	0	1,585	0.00%
2021/10/04	2.1	389.10	0	0.00	375.50	2.1	1,566	0.13%
2021/10/01	1	400.50	2	404.00	407.50	-1	1,534	-0.07%
2021/09/30	4	395.00	4	396.13	398.00	0	1,510	0.00%
2021/09/29	2	395.48	0	0.00	383.50	2	1,486	0.14%
2021/09/28	0	426.00	0	0.00	415.50	0	1,466	0.00%
2021/09/27	1	429.50	0	0.00	428.50	1	1,459	0.07%
2021/09/24	1.2	443.63	2	449.50	438.00	-0.9	1,440	-0.06%
2021/09/23	4.1	444.68	2	452.75	448.00	2.1	1,431	0.15%
2021/09/22	3.2	456.00	1	461.00	456.50	2.2	1,409	0.15%
2021/09/17	0	464.50	1	474.00	464.50	-1	1,412	-0.07%
2021/09/16	2	463.79	3	468.67	465.00	-1	1,411	-0.07%
2021/09/15	2	462.00	0	0.00	457.50	2	1,414	0.14%
2021/09/14	1	479.50	3	477.33	473.00	-2	1,430	-0.14%
2021/09/10	1	457.00	1	462.00	457.50	0	1,449	0.00%
2021/09/09	2	463.94	0	0.00	450.50	2	1,463	0.14%
2021/09/07	4	512.25	2	512.00	503.00	2	1,527	0.13%
2021/09/06	2	507.00	1	514.00	508.00	1	1,564	0.06%
2021/09/03	0	0.00	2	516.00	518.00	-2	1,583	-0.13%
2021/08/26	1	505.00	0	0.00	505.00	1	1,570	0.06%
2021/08/23	2	483.75	2	486.25	484.00	0	1,622	0.00%
2021/08/17	0.1	478.06	0	0.00	460.00	0.1	1,736	0.00%
2021/08/13	0.1	519.00	0	0.00	519.00	0.1	1,772	0.01%
2021/08/12	3.1	516.26	3	517.65	514.00	0.1	1,789	0.01%
2021/08/11	3	510.33	2	519.00	507.00	1	1,832	0.05%
2021/08/10	1.1	524.00	1	521.00	524.00	0.1	1,844	0.01%
2021/08/06	1	560.00	0	0.00	554.00	1	1,911	0.05%
2021/08/05	0.1	563.00	0	0.00	561.00	0.1	1,947	0.00%
2021/08/03	0	583.00	1	595.00	590.00	-1	2,047	-0.05%
2021/08/02	0	0.00	1	593.00	588.00	-1	2,078	-0.05%
2021/07/30	2	577.00	0	0.00	572.00	2	2,105	0.10%
2021/07/29	1	560.46	2	583.50	590.00	-1	2,126	-0.05%
2021/07/28	3	558.67	1.1	605.73	560.00	1.9	2,140	0.09%
2021/07/27	1	602.00	0	614.00	595.00	1	2,138	0.05%
2021/07/26	4	625.25	7.2	615.11	627.00	-3.2	2,131	-0.15%
2021/07/23	4	562.04	3	568.67	570.00	1	2,183	0.05%
2021/07/22	0	0.00	1	545.00	558.00	-1	2,176	-0.05%
2021/07/21	2	528.00	4	538.75	532.00	-2	2,163	-0.09%
2021/07/20	3	535.67	1	538.90	528.00	2	2,168	0.09%
2021/07/19	1	559.00	1	549.00	547.00	0	2,197	0.00%
2021/07/16	4	566.95	4	558.75	557.00	0	2,212	0.00%
2021/07/15	3	550.33	12.3	537.43	555.00	-9.3	2,162	-0.43%
2021/07/14	1	502.00	1	509.00	505.00	0	2,151	0.00%
2021/07/13	1	521.00	0	0.00	508.00	1	2,194	0.05%
2021/07/12	0	0.00	3.2	520.44	527.00	-3.2	2,196	-0.15%
2021/07/09	3.1	483.73	2	480.75	479.50	1.1	2,210	0.05%
2021/07/08	0.1	497.50	0	0.00	496.00	0.1	2,249	0.00%
2021/07/07	2	499.25	1	508.00	497.50	1	2,276	0.04%
2021/07/06	3.1	506.65	2	503.00	500.00	1.1	2,323	0.05%
2021/07/05	1	522.00	2	521.50	517.00	-1	2,367	-0.04%
2021/07/02	4	501.50	5.3	509.98	508.00	-1.3	2,375	-0.05%
2021/07/01	2	506.00	2	503.50	497.00	0	2,397	0.00%
2021/06/30	1	498.00	1	510.00	504.00	0	2,451	0.00%
2021/06/29	2	501.75	1	500.00	497.00	1	2,527	0.04%
2021/06/28	2	504.00	3	507.00	509.00	-1	2,555	-0.04%
2021/06/25	4.1	507.83	2	518.50	497.00	2.1	2,558	0.08%
2021/06/24	2.1	507.29	2	504.50	507.00	0.1	2,561	0.00%
2021/06/23	2.1	519.41	2	517.00	512.00	0.1	2,569	0.00%
2021/06/22	4	533.50	2	519.00	496.00	2	2,560	0.08%
2021/06/21	2	537.00	2.1	539.39	534.00	-0.1	2,523	0.00%
2021/06/18	11	556.55	11.5	546.48	541.00	-0.5	2,502	-0.02%
2021/06/17	16	549.81	16	546.19	551.00	0	2,473	0.00%
2021/06/16	3	554.33	4	544.75	531.00	-1	2,439	-0.04%
2021/06/11	1	483.00	3	486.17	496.00	-2	2,357	-0.08%
2021/06/10	1	453.00	1	468.50	452.00	0	2,361	0.00%
2021/06/09	1	450.00	1	460.00	448.00	0	2,379	0.00%
2021/06/08	1	450.00	3	458.67	446.00	-2	2,442	-0.08%
2021/06/07	3.1	453.23	2.2	453.38	459.00	0.9	2,545	0.03%
2021/06/04	2	451.50	2	453.75	449.00	0	2,579	0.00%
2021/06/03	9	455.00	10	454.30	459.00	-1	2,642	-0.04%
2021/06/02	16	447.31	19	448.39	448.50	-3	2,714	-0.11%
2021/06/01	15	461.47	11	445.95	445.00	4	2,783	0.14%
2021/05/31	5	457.70	2	459.75	456.00	3	2,852	0.11%
2021/05/28	3	449.00	1	439.00	438.00	2	2,935	0.07%
2021/05/27	3	437.17	3	441.67	446.50	0	3,025	0.00%
2021/05/26	7	434.00	7	436.21	440.00	0	3,042	0.00%
2021/05/25	6	417.33	7	421.79	420.00	-1	3,094	-0.03%
2021/05/24	9	398.83	11	395.68	399.00	-2	3,185	-0.06%
2021/05/21	4	379.25	2	378.00	376.00	2	3,238	0.06%
2021/05/20	3	373.17	4	375.88	375.00	-1	3,324	-0.03%
2021/05/19	8	369.00	7	366.00	376.00	1	3,381	0.03%
2021/05/18	1	347.00	4	354.88	369.00	-3	3,466	-0.09%
2021/05/17	15	351.47	13.1	362.42	335.50	1.9	3,541	0.05%
2021/05/14	6	377.50	6	380.50	364.00	0	3,581	0.00%
2021/05/13	16	366.13	17	358.35	366.00	-1	3,637	-0.03%
2021/05/12	23	345.27	29.1	347.39	362.00	-6.1	3,839	-0.16%
2021/05/11	16.1	359.50	15	364.70	354.00	1.1	3,920	0.03%
2021/05/10	5	406.04	3	406.50	393.00	2	3,995	0.05%
2021/05/07	6	397.58	7	406.50	415.50	-1	4,056	-0.02%
2021/05/06	3	382.02	3	388.50	380.00	0	4,150	0.00%
2021/05/05	0.1	391.94	0	401.50	385.00	0.1	4,222	0.00%
2021/05/04	1	412.38	0	0.00	405.00	1	4,324	0.02%
2021/05/03	8.1	462.56	1	486.50	449.50	7.1	4,465	0.16%
2021/04/29	4.1	508.77	15.1	506.03	499.00	-11.1	4,597	-0.24%
2021/04/28	5.1	487.05	0	0.00	479.00	5.1	4,575	0.11%
2021/04/27	6	487.33	7	489.79	490.00	-1	4,652	-0.02%
2021/04/26	3.2	486.74	7	488.64	479.50	-3.8	4,657	-0.08%
2021/04/23	5	487.30	4	491.88	485.00	1	4,675	0.02%
2021/04/22	6.2	512.45	6	514.67	494.50	0.2	4,727	0.00%
2021/04/21	4	503.50	2	502.50	505.00	2	4,747	0.04%
2021/04/20	7	507.57	10	515.90	513.00	-3	4,837	-0.06%
2021/04/19	5	508.20	2	499.09	490.00	3	4,866	0.06%
2021/04/16	8.3	535.79	3	530.67	531.00	5.3	4,884	0.11%
2021/04/15	4	536.50	4	530.79	553.00	0	4,983	0.00%
2021/04/14	3.1	536.42	3.2	527.74	530.00	-0.1	5,123	0.00%
2021/04/13	3	557.67	3	562.00	549.00	0	5,253	0.00%
2021/04/12	10	559.29	7	548.29	551.00	3	5,289	0.06%
2021/04/09	6.1	592.27	4	597.00	585.00	2.1	5,373	0.04%
2021/04/08	0	0.00	1	621.00	618.00	-1	5,531	-0.02%
2021/04/07	2	617.00	1	609.00	610.00	1	5,611	0.02%
2021/04/06	2	626.00	3	632.00	617.00	-1	5,641	-0.02%
2021/04/01	3	609.35	3	613.33	607.00	0	5,680	0.00%
2021/03/31	3	574.02	3	568.67	578.00	0	5,705	0.00%
2021/03/30	0	593.20	0	0.00	588.00	0	5,687	0.00%
2021/03/29	0	578.00	0	0.00	566.00	0	5,713	0.00%
2021/03/26	0	0.00	1.2	570.47	580.00	-1.2	5,762	-0.02%
2021/03/25	1	501.00	3	528.98	530.00	-2	5,791	-0.03%
2021/03/24	0.1	497.00	3	503.65	507.00	-2.9	5,918	-0.05%
2021/03/23	3	482.17	2	496.25	494.00	1	5,998	0.02%
2021/03/22	1	495.52	0	0.00	493.50	1	6,056	0.02%
2021/03/19	1	494.00	0	0.00	507.00	1	6,150	0.02%
2021/03/18	0	503.00	3	507.33	515.00	-3	6,243	-0.05%
2021/03/17	2	484.74	6	497.00	499.00	-4	6,357	-0.06%
2021/03/16	8	484.94	7	484.07	481.00	1	6,426	0.02%
2021/03/15	6	484.17	8	484.88	477.00	-2	6,384	-0.03%
2021/03/12	18	484.77	14	484.14	482.50	4	6,356	0.06%
2021/03/11	16	473.50	20	476.13	477.00	-4	6,297	-0.06%
2021/03/10	1	460.00	4	456.75	458.00	-3	6,199	-0.05%
2021/03/09	5	455.40	4	450.63	451.00	1	6,157	0.02%
2021/03/08	7	470.71	7	460.07	452.50	0	6,090	0.00%
2021/03/05	10	459.00	11	455.00	465.00	-1	6,006	-0.02%
2021/03/04	20	459.65	17	465.12	451.00	3	5,930	0.05%
2021/03/03	17	460.29	21	460.98	480.00	-4	5,837	-0.07%
2021/03/02	26	498.44	21	508.38	457.00	5	5,747	0.09%
2021/02/26	6	489.00	3	489.33	495.00	3	5,662	0.05%
2021/02/25	23	500.52	24	505.73	495.00	-1	5,662	-0.02%
2021/02/24	19.1	496.54	15.1	498.33	480.00	4	5,576	0.07%
2021/02/23	24	475.06	23	477.63	479.00	1	5,658	0.02%
2021/02/22	18	463.19	20	469.28	474.00	-2	5,774	-0.03%
2021/02/19	17.1	441.24	19	440.92	441.00	-1.9	5,833	-0.03%
2021/02/18	16.2	441.65	17	430.91	447.00	-0.8	5,921	-0.01%
2021/02/17	10	410.60	10	413.80	412.00	0	5,911	0.00%
2021/02/05	14	409.96	16	414.25	406.00	-2	5,894	-0.03%
2021/02/04	16	410.56	15	409.97	402.50	1	5,840	0.02%
2021/02/03	33	429.35	30	432.95	419.00	3	5,764	0.05%
2021/02/02	12.1	404.74	21	410.05	426.50	-8.9	5,545	-0.16%
2021/02/01	26	400.15	21	395.45	388.00	5	5,421	0.09%
2021/01/29	20	406.50	19.1	406.03	396.00	0.9	5,370	0.02%
2021/01/28	8	403.69	13	414.04	398.00	-5	5,280	-0.09%
2021/01/27	9	399.94	6	405.92	412.00	3	5,162	0.06%
2021/01/26	17	416.12	20	411.68	382.00	-3	5,069	-0.06%
2021/01/25	21	411.76	17	411.00	410.00	4	4,929	0.08%
2021/01/22	10.1	373.78	21	376.50	393.00	-10.9	4,753	-0.23%
2021/01/21	5	349.00	5	353.80	357.50	0	4,590	0.00%
2021/01/20	13	353.96	12	348.88	340.00	1	4,543	0.02%
2021/01/19	2	346.75	2	343.25	341.00	0	4,462	0.00%
2021/01/18	4	344.75	4	346.75	340.50	0	4,447	0.00%
2021/01/15	14	366.64	9	361.39	351.00	5	4,417	0.11%
2021/01/14	4	364.75	4	365.38	369.00	0	4,348	0.00%
2021/01/13	20	372.68	22	376.18	363.50	-2	4,311	-0.05%
2021/01/12	2	358.00	6	356.42	359.00	-4	4,208	-0.10%
2021/01/11	5	365.00	6	366.50	366.00	-1	4,163	-0.02%
2021/01/08	15	372.63	8	371.81	360.00	7	4,151	0.17%
2021/01/07	8	362.56	11	365.27	374.50	-3	4,160	-0.07%
2021/01/06	16	358.75	11	352.68	340.50	5	4,013	0.12%
2021/01/05	8	346.94	9	353.33	364.50	-1	3,931	-0.03%
2021/01/04	9	348.83	7.1	352.68	352.50	1.9	3,893	0.05%
2020/12/31	12	333.38	13.1	336.34	334.00	-1.1	3,866	-0.03%
2020/12/30	2	294.00	7	307.50	312.00	-5	3,713	-0.13%
2020/12/29	17	290.00	16	287.06	284.00	1	3,747	0.03%
2020/12/28	16	293.09	14	286.89	285.00	2	3,733	0.05%
2020/12/25	6.1	277.76	11	289.05	293.50	-4.9	3,657	-0.13%
2020/12/23	4	270.00	5	272.40	273.50	-1	3,593	-0.03%
2020/12/22	7	277.29	3	282.67	269.50	4	3,659	0.11%
2020/12/21	9	281.06	9	278.17	282.00	0	3,702	0.00%
2020/12/18	29	283.83	24	286.83	281.00	5	3,795	0.13%
2020/12/17	15	267.07	12	268.04	274.50	3	3,674	0.08%
2020/12/16	1.1	266.27	2	267.50	264.00	-0.9	3,617	-0.02%
2020/12/15	4	261.25	3	263.67	258.00	1	3,584	0.03%
2020/12/14	6.1	301.25	0	0.00	284.00	6.1	3,535	0.17%
2020/12/11	2	313.25	8.3	310.07	315.50	-6.3	3,564	-0.18%
2020/12/10	7	296.00	4	295.13	287.00	3	3,530	0.08%
2020/12/09	3	303.17	1	305.00	306.00	2	3,455	0.06%
2020/12/08	1	305.00	1	299.00	305.00	0	3,449	0.00%
2020/12/07	1	279.00	0	0.00	279.00	1	3,445	0.03%
2020/12/03	0	0.00	0.2	308.00	304.00	-0.2	3,422	-0.01%
2020/12/02	1	300.00	0	299.00	300.50	1	3,426	0.03%
2020/12/01	1.3	307.50	0	0.00	315.00	1.3	3,423	0.04%
2020/11/26	0.2	280.00	2	275.00	286.00	-1.8	3,405	-0.05%
2020/11/25	1	285.50	0.1	301.00	284.50	1	3,378	0.03%
2020/11/24	3	304.00	0.1	302.00	316.00	3	3,341	0.09%
2020/11/23	0.1	287.50	2.3	275.76	287.50	-2.2	3,284	-0.07%
2020/11/20	20.1	255.85	18	260.14	261.50	2.1	3,262	0.06%
2020/11/19	9	233.11	10.5	233.52	240.50	-1.5	3,046	-0.05%
2020/11/18	6	210.67	7	209.71	219.00	-1	2,857	-0.04%
2020/11/17	6.5	195.85	10.8	198.87	199.50	-4.3	2,705	-0.16%
2020/11/16	0.5	183.50	1.1	185.71	188.00	-0.6	2,565	-0.02%
2020/11/13	4	168.38	5	169.30	171.00	-1	2,462	-0.04%
2020/11/11	1	163.50	4	164.38	166.00	-3	2,389	-0.13%
2020/11/10	0	0.00	1	164.00	160.50	-1	2,372	-0.04%
2020/11/09	1	162.50	0	0.00	164.00	1	2,354	0.04%
2020/11/05	0.3	158.00	0	0.00	156.00	0.3	2,277	0.01%
2020/10/30	0	0.00	1	152.50	151.50	-1	2,343	-0.04%
2020/10/28	1	155.00	0	0.00	152.50	1	2,359	0.04%
2020/10/27	5	157.00	5	157.00	157.50	0	2,355	0.00%
2020/10/26	1	156.00	1	159.50	153.50	0	2,353	0.00%
2020/10/23	0	0.00	1	163.00	161.00	-1	2,341	-0.04%
2020/10/22	1	159.00	1	160.50	163.50	0	2,357	0.00%
2020/10/21	2	164.50	1	162.50	163.00	1	2,352	0.04%
2020/10/19	1	161.50	1	160.50	163.00	0	2,389	0.00%
2020/10/16	2	165.25	2	164.25	161.00	0	2,414	0.00%
2020/10/15	10	174.60	12	173.54	173.00	-2	2,377	-0.08%
2020/10/14	5	169.50	6	167.08	166.50	-1	2,242	-0.04%
2020/10/13	11	169.82	12	167.08	168.00	-1	2,245	-0.04%
2020/10/12	2	164.50	1	163.00	163.00	1	2,176	0.05%
2020/10/08	5	169.60	3	162.50	165.00	2	2,179	0.09%
2020/10/05	0	0.00	1	151.50	154.50	-1	1,987	-0.05%
2020/09/28	1	147.00	1	148.00	147.50	0	2,058	0.00%
2020/09/25	3	150.67	2	148.75	148.00	1	2,103	0.05%
2020/09/24	85	157.78	86	156.74	158.50	-1	2,134	-0.05%
2020/09/23	9	156.72	10	155.50	155.50	-1	2,255	-0.04%
2020/09/22	2	147.50	0	0.00	146.50	2	2,192	0.09%
2020/09/21	1	153.00	1	151.50	153.00	0	2,191	0.00%
2020/09/18	0	0.00	3	155.17	156.50	-3	2,209	-0.14%
2020/09/17	10	154.05	10	151.60	152.50	0	2,316	0.00%
2020/09/16	13	152.62	16	151.41	151.00	-3	2,413	-0.12%
2020/09/15	13	146.27	8	147.88	143.50	5	2,347	0.21%
2020/09/14	0	0.00	1	133.00	137.50	-1	2,255	-0.04%
2020/09/11	1	125.00	0	0.00	125.00	1	2,236	0.04%
2020/09/10	0	0.00	1	130.00	126.50	-1	2,239	-0.04%
2020/09/07	1	125.00	0	0.00	124.00	1	2,255	0.04%
2020/08/24	0	0.00	1	131.00	131.00	-1	2,460	-0.04%
2020/08/21	1	126.50	0	0.00	125.50	1	2,478	0.04%
2020/08/20	3	129.17	10	119.45	118.50	-7	2,474	-0.28%
2020/08/19	1	134.00	0	0.00	130.50	1	2,521	0.04%
2020/08/18	7	140.43	1	144.00	137.00	6	2,513	0.24%
2020/08/17	0	0.00	2	145.75	147.00	-2	2,496	-0.08%
2020/08/14	1	138.50	3	141.67	143.00	-2	2,516	-0.08%
2020/08/13	3	142.83	0	0.00	141.00	3	2,559	0.12%
2020/08/12	2	141.25	3	142.67	144.00	-1	2,648	-0.04%
2020/08/11	1	142.50	2	142.25	143.00	-1	2,663	-0.04%
2020/08/10	1	144.50	0	0.00	144.00	1	2,660	0.04%
2020/08/07	2	149.25	1	153.50	148.00	1	2,650	0.04%
2020/08/06	3	152.50	6	152.42	151.50	-3	2,640	-0.11%
2020/08/05	3	155.33	4	156.25	156.50	-1	2,620	-0.04%
2020/08/04	5	148.20	7	148.57	151.50	-2	2,551	-0.08%
2020/07/30	1	142.50	1	143.50	147.00	0	2,529	0.00%
2020/07/29	2	138.50	3	140.33	142.50	-1	2,519	-0.04%
2020/07/28	1	141.00	6	142.33	138.00	-5	2,517	-0.20%
2020/07/27	6	141.42	7	144.00	139.50	-1	2,520	-0.04%
2020/07/24	3	148.33	2	147.50	143.50	1	2,526	0.04%
2020/07/23	4	147.25	2	147.25	147.00	2	2,487	0.08%
2020/07/22	10	150.65	7	149.86	151.00	3	2,461	0.12%
2020/07/21	3	145.67	3	146.00	146.00	0	2,410	0.00%
2020/07/20	1	137.50	1	138.50	138.50	0	2,387	0.00%
2020/07/17	5	143.30	5	144.50	142.50	0	2,376	0.00%
2020/07/16	1	145.00	3	144.83	144.50	-2	2,339	-0.09%
2020/07/15	5	144.30	3	142.00	142.00	2	2,307	0.09%
2020/07/14	4	151.75	0	0.00	146.50	4	2,275	0.18%
2020/07/13	3	152.67	3	153.33	151.50	0	2,239	0.00%
2020/07/10	9	162.22	10	163.00	158.00	-1	2,195	-0.05%
2020/07/09	8	166.63	8	167.13	164.00	0	2,164	0.00%
2020/07/08	6	166.58	3	165.83	163.00	3	2,128	0.14%
2020/07/07	11	163.41	7	163.57	161.00	4	2,066	0.19%
2020/07/06	3	170.00	3	170.00	169.50	0	1,994	0.00%
2020/07/03	94	164.80	96	166.56	167.50	-2	1,917	-0.10%
2020/07/02	12	153.88	13	154.42	159.00	-1	1,784	-0.06%
2020/07/01	14	141.79	14	145.54	148.50	0	1,554	0.00%
2020/06/30	1	134.50	2	134.00	135.00	-1	1,472	-0.07%
2020/06/29	1	132.50	5	134.30	132.50	-4	1,449	-0.28%
2020/06/24	14	138.61	176	139.42	139.50	-162	1,403	-11.54%	大賣/鉅額交易
2020/06/23	19	136.76	50	132.89	134.00	-31	1,274	-2.43%
2020/06/22	1	125.00	0	0.00	130.00	1	1,125	0.09%
2020/06/18	0	0.00	1	120.50	121.00	-1	1,060	-0.09%
2020/06/17	0	0.00	2	119.50	119.50	-2	1,061	-0.19%
2020/06/16	2	122.00	0	0.00	122.00	2	1,065	0.19%
2020/06/15	1	120.00	0	0.00	119.50	1	1,078	0.09%
2020/06/12	1	119.50	2	116.75	121.00	-1	1,078	-0.09%
2020/06/11	1	122.50	8	124.44	122.00	-7	1,075	-0.65%
2020/06/10	1	128.00	2	127.25	127.00	-1	1,065	-0.09%
2020/06/08	3	131.00	16	134.84	130.00	-13	1,087	-1.20%
2020/06/04	1	128.00	1	126.50	127.00	0	1,035	0.00%
2020/06/03	1	129.50	0	0.00	129.50	1	1,022	0.10%
2020/06/02	3	130.17	4.1	128.00	127.50	-1.1	991	-0.11%
2020/06/01	5	129.00	0	0.00	130.50	5	960	0.52%
2020/05/29	3	123.33	1	124.00	123.50	2	920	0.22%
2020/05/28	2	124.50	7	124.14	123.50	-5	914	-0.55%
2020/05/27	2	128.25	1	126.50	126.50	1	886	0.11%
2020/05/26	9	128.61	12	129.83	128.50	-3	877	-0.34%
2020/05/25	1	117.50	1	120.00	120.00	0	805	0.00%
2020/05/22	0	0.00	10	117.50	116.00	-10	801	-1.25%
2020/05/21	2	119.50	2	120.00	120.00	0	786	0.00%
2020/05/20	24	119.35	10	117.80	120.00	14	756	1.85%
2020/05/19	28	116.20	25	117.56	116.00	3	711	0.42%
2020/05/18	1	108.50	1	108.50	111.50	0	617	0.00%
2020/05/06	0	0.00	4	104.00	106.00	-4	622	-0.64%
2020/05/05	0	0.00	1	107.50	104.00	-1	629	-0.16%
2020/05/04	2	108.00	1	106.50	106.00	1	645	0.15%
2020/04/30	2	107.50	1	107.50	106.00	1	677	0.15%
2020/04/29	0	0.00	2	104.50	104.50	-2	669	-0.30%
2020/04/23	3	93.60	0	0.00	92.40	3	708	0.42%
2020/04/17	0	0.00	3	96.50	93.90	-3	750	-0.40%
2020/04/16	0	0.00	1	93.10	93.50	-1	750	-0.13%
2020/04/13	0	0.00	1	89.50	89.00	-1	765	-0.13%
2020/04/08	0	0.00	1	93.00	92.00	-1	799	-0.13%
2020/04/07	0	0.00	1	88.90	90.00	-1	825	-0.12%
2020/03/24	1	77.60	2	78.85	77.00	-1	879	-0.11%
2020/03/20	0	0.00	2	71.95	72.70	-2	935	-0.21%
2020/03/19	2	68.90	0	0.00	66.10	2	938	0.21%
2020/03/18	1	79.50	0	0.00	73.40	1	970	0.10%
2020/03/17	0	0.00	5	76.14	77.20	-5	1,024	-0.49%
2020/03/16	2	81.35	0	0.00	77.00	2	1,018	0.20%
2020/03/13	5	83.16	0	0.00	85.40	5	1,017	0.49%
2020/03/12	5	93.86	0	0.00	92.30	5	1,031	0.48%
2020/03/11	1	102.50	0	0.00	102.50	1	1,043	0.10%
2020/03/10	1	97.00	0	0.00	100.50	1	1,042	0.10%
2020/03/09	5	100.50	0	0.00	100.50	5	1,128	0.44%
2020/03/02	1	104.00	0	0.00	103.50	1	1,170	0.09%
2020/02/27	0	0.00	3	111.83	106.50	-3	1,162	-0.26%
2020/02/25	0	0.00	1	114.00	114.00	-1	1,139	-0.09%
2020/02/14	0	0.00	1	121.00	121.00	-1	1,115	-0.09%
2020/02/13	0	0.00	1	120.00	119.50	-1	1,112	-0.09%
2020/02/10	0	0.00	1	116.00	115.00	-1	1,141	-0.09%
2020/02/07	11	117.91	11	118.00	117.50	0	1,140	0.00%
2020/02/03	1	116.00	0	0.00	117.00	1	1,075	0.09%
2020/01/31	0	0.00	2	119.75	119.50	-2	1,063	-0.19%
2020/01/20	1	136.50	0	0.00	133.50	1	1,102	0.09%
2020/01/17	2	135.00	3	134.83	135.00	-1	1,159	-0.09%
2020/01/16	6	134.42	9	134.50	134.00	-3	1,144	-0.26%
2020/01/15	0	0.00	4	130.63	131.00	-4	1,125	-0.36%
2020/01/10	1	126.50	0	0.00	126.50	1	1,123	0.09%
2020/01/08	2	125.50	1	126.50	125.50	1	1,138	0.09%
2020/01/07	4	126.88	6	129.00	126.00	-2	1,168	-0.17%
2020/01/06	0	0.00	1	129.50	129.00	-1	1,202	-0.08%
2020/01/03	17	135.26	39	136.09	129.00	-22	1,205	-1.83%
2020/01/02	1	133.50	1	133.00	133.50	0	1,181	0.00%
2019/12/31	9	134.94	10	134.80	132.00	-1	1,197	-0.08%
2019/12/30	2	130.50	1	131.00	132.00	1	1,195	0.08%
2019/12/27	8	133.38	7	132.50	132.00	1	1,189	0.08%
2019/12/26	8	131.44	2	133.00	131.00	6	1,170	0.51%
2019/12/25	0	0.00	2	128.00	129.50	-2	1,151	-0.17%
2019/12/24	1	129.00	0	0.00	128.00	1	1,149	0.09%
2019/12/23	1	130.50	0	0.00	128.50	1	1,150	0.09%
2019/12/20	0	0.00	1	132.00	130.50	-1	1,144	-0.09%
2019/12/19	3	132.00	0	0.00	132.00	3	1,139	0.26%
2019/12/18	9	135.33	73	134.32	131.00	-64	1,134	-5.64%
2019/12/17	3	131.33	3	130.83	132.50	0	1,099	0.00%
2019/12/16	5	127.90	0	0.00	128.50	5	1,070	0.47%
2019/12/13	9	130.94	11	129.64	127.00	-2	1,064	-0.19%
2019/12/12	10	132.20	51	132.91	132.00	-41	1,024	-4.00%
2019/12/11	0	0.00	1	127.50	127.00	-1	997	-0.10%
2019/12/10	1	129.00	0	0.00	127.00	1	994	0.10%
2019/12/09	4	131.00	9	130.11	127.50	-5	999	-0.50%
2019/12/06	12	127.17	10	128.80	127.50	2	979	0.20%
2019/12/05	2	124.00	0	0.00	123.50	2	949	0.21%
2019/12/04	6	126.67	6	128.25	124.00	0	943	0.00%
2019/12/03	18	124.50	12	126.08	127.50	6	859	0.70%
2019/11/27	1	117.50	0	0.00	118.00	1	853	0.12%
2019/11/21	0	0.00	1	114.00	116.00	-1	966	-0.10%
2019/11/08	0	0.00	1	120.50	120.00	-1	1,032	-0.10%
2019/11/07	2	119.50	1	121.00	119.00	1	1,047	0.10%
2019/10/31	0	0.00	2	129.00	126.00	-2	1,078	-0.19%
2019/10/29	4	131.50	1	134.00	129.50	3	1,080	0.28%
2019/10/25	2	128.25	19	127.68	127.00	-17	1,051	-1.62%
2019/10/23	18	123.50	0	0.00	123.50	18	1,112	1.62%
2019/10/18	1	126.00	0	0.00	126.00	1	1,178	0.08%
2019/10/15	1	125.00	0	0.00	125.50	1	1,210	0.08%
2019/10/07	1	125.50	1	123.00	122.00	0	1,195	0.00%
2019/10/04	1	120.50	101	120.42	121.50	-100	1,229	-8.13%	大賣/
2019/10/03	1	116.00	0	0.00	117.50	1	1,219	0.08%
2019/09/27	49	115.50	1	116.50	115.50	48	1,244	3.86%
2019/09/24	0	0.00	49	119.19	118.50	-49	1,309	-3.74%
2019/09/18	0	0.00	1	119.00	118.00	-1	1,407	-0.07%
2019/09/16	91	114.55	1	114.50	116.00	90	1,404	6.41%
2019/09/11	0	0.00	1	118.50	119.50	-1	1,398	-0.07%
2019/09/10	1	121.00	1	122.00	120.50	0	1,390	0.00%
2019/09/02	0	0.00	1	128.50	126.50	-1	1,418	-0.07%
2019/08/30	2	127.25	3	127.67	126.00	-1	1,413	-0.07%
2019/08/29	6	130.25	5	128.50	128.00	1	1,400	0.07%
2019/08/28	1	128.50	0	0.00	124.50	1	1,360	0.07%
2019/08/27	1	128.00	1	126.50	126.50	0	1,366	0.00%
2019/08/23	1	121.50	0	0.00	121.50	1	1,344	0.07%
2019/08/21	0	0.00	1	122.50	123.00	-1	1,356	-0.07%
2019/08/19	0	0.00	1	122.50	121.50	-1	1,450	-0.07%
2019/08/15	1	116.00	0	0.00	116.50	1	1,502	0.07%
2019/08/13	1	119.50	12	120.25	119.50	-11	1,499	-0.73%
2019/08/12	1	123.50	0	0.00	123.50	1	1,495	0.07%
2019/08/08	0	0.00	1	124.00	124.00	-1	1,492	-0.07%
2019/08/06	6	123.00	5	124.50	122.00	1	1,495	0.07%
2019/08/02	38	128.42	4	127.38	127.50	34	1,484	2.29%
2019/08/01	11	129.68	0	0.00	131.00	11	1,474	0.75%
2019/07/30	106	132.51	0	0.00	131.50	106	1,460	7.26%	大買/鉅額交易
2019/07/29	10	136.50	0	0.00	136.00	10	1,442	0.69%
2019/07/26	56	137.43	1	137.00	137.00	55	1,452	3.79%
2019/07/25	23	140.28	22	146.73	140.00	1	1,418	0.07%
2019/07/24	21	139.00	0	0.00	140.50	21	1,319	1.59%
2019/07/23	20	139.75	0	0.00	138.00	20	1,312	1.52%
2019/07/22	92	139.48	0	0.00	142.50	92	1,297	7.09%
2019/07/19	3	134.00	0	0.00	134.50	3	1,254	0.24%
2019/07/18	20	133.50	21	134.79	134.00	-1	1,247	-0.08%
2019/07/15	2	130.00	3	129.33	127.50	-1	1,279	-0.08%
2019/07/12	0	0.00	43	128.15	127.50	-43	1,280	-3.36%
2019/07/11	1	133.50	101	131.89	127.50	-100	1,276	-7.83%	大賣/
2019/07/10	8	128.94	69	127.47	130.00	-61	1,241	-4.91%
2019/07/09	4	122.50	0	0.00	123.00	4	1,217	0.33%
2019/07/08	13	121.73	5	120.50	120.50	8	1,216	0.66%
2019/07/05	0	0.00	7	118.57	119.00	-7	1,236	-0.57%
2019/07/04	0	0.00	3	118.17	118.50	-3	1,242	-0.24%
2019/07/03	1	118.00	0	0.00	117.00	1	1,252	0.08%
2019/07/02	0	0.00	1.1	119.60	122.00	-1.1	1,243	-0.08%
2019/07/01	0	0.00	1	123.00	120.00	-1	1,247	-0.08%
2019/06/28	2	121.00	1	118.00	121.00	1	1,242	0.08%
2019/06/27	17	118.85	15	119.23	119.00	2	1,242	0.16%
2019/06/26	5	113.90	2	115.00	116.00	3	1,203	0.25%
2019/06/25	13	108.50	0	0.00	109.50	13	1,193	1.09%
2019/06/24	1	114.50	3	112.50	115.00	-2	1,250	-0.16%
2019/06/19	0	0.00	4	111.38	112.00	-4	1,301	-0.31%
2019/06/18	1	112.00	0	0.00	111.50	1	1,385	0.07%
2019/06/11	3	111.00	0	0.00	108.50	3	1,521	0.20%
2019/06/03	3	101.50	3	101.00	100.50	0	1,502	0.00%
2019/05/24	2	112.00	3	110.83	108.00	-1	1,501	-0.07%
2019/05/23	9	109.39	10	109.90	113.00	-1	1,419	-0.07%
2019/05/22	0	0.00	1	105.00	103.00	-1	1,363	-0.07%
2019/05/21	3	103.17	3	101.00	104.00	0	1,369	0.00%
2019/05/20	4	105.25	2	101.50	100.50	2	1,406	0.14%
2019/05/14	16	105.13	0	0.00	111.50	16	1,404	1.14%
2019/05/10	27	109.54	0	0.00	110.50	27	1,443	1.87%
2019/05/09	35	112.64	0	0.00	112.00	35	1,444	2.42%
2019/05/08	0	0.00	1	116.00	116.50	-1	1,498	-0.07%
2019/05/07	3	117.50	0	0.00	118.00	3	1,515	0.20%
2019/05/06	1	117.00	1	117.00	115.50	0	1,546	0.00%
2019/05/03	0	0.00	11	120.82	121.50	-11	1,576	-0.70%
2019/05/02	3	113.00	0	0.00	113.50	3	1,647	0.18%
2019/04/26	10	117.00	3	117.17	115.00	7	1,804	0.39%
2019/04/24	14	118.21	0	0.00	117.50	14	1,969	0.71%
2019/04/23	9	119.50	9	119.00	120.00	0	2,058	0.00%
2019/04/22	17	122.00	0	0.00	120.50	17	2,146	0.79%
2019/04/19	0	0.00	2	120.75	120.50	-2	2,127	-0.09%
2019/04/18	28	117.00	7	119.00	117.00	21	2,096	1.00%
2019/04/17	1	117.00	0	0.00	116.50	1	2,082	0.05%
2019/04/15	49	115.51	0	0.00	115.00	49	2,071	2.37%
2019/04/09	0	0.00	1	121.00	118.00	-1	1,983	-0.05%
2019/04/08	2	122.50	0.1	123.00	123.00	1.9	1,969	0.10%
2019/04/03	10	123.50	10	122.50	121.00	0	1,953	0.00%
2019/04/02	30	120.17	21	121.38	120.50	9	1,934	0.47%
2019/04/01	10	120.15	1	119.50	118.00	9	1,912	0.47%
2019/03/29	1	118.00	0	0.00	117.00	1	1,892	0.05%
2019/03/27	17	125.29	16	125.03	120.50	1	1,873	0.05%
2019/03/25	2	120.75	3	118.33	118.00	-1	1,788	-0.06%
2019/03/22	0	0.00	1	121.50	121.00	-1	1,761	-0.06%
2019/03/21	2	123.50	1	123.50	122.00	1	1,721	0.06%
2019/03/20	11	112.95	10	113.35	118.50	1	1,631	0.06%
2019/03/19	5	109.10	6	108.67	108.00	-1	1,557	-0.06%
2019/03/15	8	110.81	10	111.05	106.50	-2	1,545	-0.13%
2019/03/14	5	107.90	3	107.67	107.00	2	1,505	0.13%
2019/03/11	2	107.00	3	105.00	104.50	-1	1,498	-0.07%
2019/03/06	2	109.00	2	107.50	106.50	0	1,513	0.00%
2019/02/26	10	106.75	9	107.67	104.50	1	1,502	0.07%
2019/02/25	0	0.00	1	104.50	103.50	-1	1,452	-0.07%
2019/02/22	1	104.00	0	0.00	103.50	1	1,448	0.07%
2019/02/20	0	0.00	1	106.50	104.50	-1	1,438	-0.07%
2019/02/19	1	108.00	0	0.00	105.50	1	1,429	0.07%
2019/02/18	0	0.00	6	104.00	103.00	-6	1,380	-0.43%
2019/02/15	0	0.00	1	104.50	106.00	-1	1,365	-0.07%
2019/02/14	1	103.50	3	104.50	103.50	-2	1,358	-0.15%
2019/02/12	2	104.00	21	106.81	105.50	-19	1,341	-1.42%
2019/02/11	0	102.00	2	102.00	102.00	-2	1,307	-0.15%
2019/01/30	0	0.00	2	100.25	100.00	-2	1,287	-0.16%
2019/01/29	37	103.49	13	103.31	101.00	24	1,278	1.88%
2019/01/25	8	101.00	3	100.67	100.50	5	1,219	0.41%
2019/01/24	20	99.94	19	100.22	99.60	1	1,185	0.08%
2019/01/22	11	98.13	15	99.73	101.50	-4	1,070	-0.37%
2019/01/21	1	98.00	2	94.75	95.00	-1	1,000	-0.10%
2019/01/18	4	94.93	51	96.27	96.50	-47	984	-4.77%
2019/01/17	5	102.50	5	103.40	95.90	0	934	0.00%
2019/01/16	2	109.00	2	109.25	106.50	0	868	0.00%
2019/01/15	2	104.00	4	103.88	108.00	-2	776	-0.26%
2019/01/14	26	94.97	24	92.73	98.20	2	690	0.29%
2019/01/11	0	0.00	1	89.30	89.30	-1	597	-0.17%
2019/01/09	1	80.80	0	0.00	80.60	1	574	0.17%
2019/01/08	0	0.00	2	80.95	80.70	-2	571	-0.35%
2019/01/07	2	81.00	1	82.20	80.90	1	573	0.17%
2019/01/04	1	78.60	1	76.00	78.90	0	571	0.00%
2019/01/02	0	0.00	1	81.40	81.30	-1	574	-0.17%
2018/12/28	0	0.00	1	78.10	78.50	-1	568	-0.18%
2018/12/20	1	75.90	0	0.00	75.00	1	573	0.17%
2018/12/18	1	75.80	0	0.00	76.80	1	560	0.18%
2018/12/17	1	79.20	0	0.00	78.90	1	556	0.18%
2018/12/12	0	0.00	2	81.50	82.30	-2	551	-0.36%
2018/12/11	1	78.80	0	0.00	78.60	1	544	0.18%
2018/12/10	1	76.60	0.1	77.30	77.00	0.9	546	0.17%
2018/12/06	1	73.40	0	0.00	73.80	1	536	0.19%
2018/12/04	0	0.00	1	83.00	81.80	-1	550	-0.18%
2018/11/30	3	80.67	0	0.00	79.00	3	538	0.56%
2018/11/29	1	76.70	3	77.10	79.60	-2	499	-0.40%
2018/11/28	2	75.50	0	0.00	75.80	2	488	0.41%
2018/11/27	0	0.00	1	71.50	71.60	-1	477	-0.21%
2018/11/23	1	69.40	0	0.00	68.00	1	461	0.22%
2018/11/21	0	0.00	1	71.90	71.90	-1	454	-0.22%
2018/11/20	1	71.90	1	71.40	71.20	0	450	0.00%
2018/11/16	1	69.70	1	68.50	69.00	0	448	0.00%
2018/11/14	0	0.00	2	67.00	67.90	-2	442	-0.45%
2018/11/12	1	67.00	2	68.55	66.70	-1	446	-0.22%
2018/11/02	0	0.00	1	70.40	72.00	-1	479	-0.21%
2018/10/30	1	61.60	0	0.00	61.00	1	491	0.20%
2018/10/23	1	71.50	0	0.00	71.00	1	458	0.22%
2018/10/11	2	82.60	0	0.00	83.00	2	459	0.44%
2018/09/12	0	0.00	1	95.50	95.00	-1	503	-0.20%
2018/09/07	2	115.00	2	116.00	114.00	0	477	0.00%
2018/09/05	1	124.00	0	0.00	122.50	1	480	0.21%
2018/09/03	2	121.00	0	0.00	118.00	2	491	0.41%
2018/08/03	1	135.50	3	137.67	140.00	-2	541	-0.37%
2018/08/01	0	0.00	1	133.50	132.50	-1	539	-0.19%
2018/07/31	1	133.50	0	0.00	134.50	1	539	0.19%
2018/07/27	0	0.00	1	138.50	137.50	-1	537	-0.19%
2018/07/26	5	136.00	0	0.00	133.00	5	531	0.94%
2018/07/23	0	0.00	1	122.50	122.50	-1	529	-0.19%
2018/07/17	0	0.00	1	132.00	130.00	-1	576	-0.17%
2018/07/16	2	131.75	3	132.00	131.50	-1	584	-0.17%
2018/07/12	2	132.00	0	0.00	133.00	2	627	0.32%
2018/07/11	3	129.50	0	0.00	130.00	3	638	0.47%
2018/07/06	1	115.00	0	0.00	118.00	1	702	0.14%
2018/06/29	0	0.00	20	125.55	126.00	-20	767	-2.61%
2018/06/26	21	119.12	0	0.00	120.00	21	833	2.52%
2018/06/11	1	138.00	1	138.00	136.50	0	1,436	0.00%
2018/06/08	1	148.50	3	147.17	144.00	-2	1,428	-0.14%
2018/06/07	1	142.50	1	136.50	142.00	0	1,412	0.00%
2018/06/06	1	137.00	0	0.00	136.50	1	1,411	0.07%
2018/06/05	0	0.00	2	138.25	136.00	-2	1,416	-0.14%
2018/06/04	1	135.50	1	135.50	136.00	0	1,429	0.00%
2018/06/01	1	134.50	0	0.00	135.00	1	1,485	0.07%
2018/05/29	1	132.50	0	0.00	133.00	1	1,515	0.07%
2018/05/23	0	0.00	1	140.50	139.00	-1	1,496	-0.07%
2018/05/16	0	0.00	1	132.00	132.00	-1	1,504	-0.07%
2018/05/15	1	134.50	0	0.00	132.50	1	1,505	0.07%
2018/05/14	1	132.50	0	0.00	132.00	1	1,510	0.07%
2018/04/26	2	145.00	0	0.00	138.00	2	1,528	0.13%
2018/04/20	5	156.00	7	156.57	157.00	-2	1,485	-0.13%
2018/04/19	1	166.50	0	0.00	158.00	1	1,479	0.07%
2018/04/18	2	169.00	1	163.00	162.00	1	1,454	0.07%
2018/04/11	0	0.00	2	166.50	176.50	-2	1,359	-0.15%
2018/04/10	2	181.50	0	0.00	178.00	2	1,349	0.15%
2018/04/03	0	0.00	5	181.50	182.50	-5	1,345	-0.37%
2018/03/31	0	0.00	1	187.00	192.50	-1	1,364	-0.07%
2018/03/30	2	179.00	0	0.00	175.00	2	1,345	0.15%
2018/03/29	3	176.00	2	171.75	175.00	1	1,339	0.07%
2018/03/28	1	173.00	5	174.20	173.00	-4	1,349	-0.30%
2018/03/27	2	169.00	0	0.00	169.50	2	1,264	0.16%
2018/03/26	5	167.30	9	170.83	168.50	-4	1,194	-0.33%
2018/03/23	9	146.67	7	160.64	161.50	2	1,054	0.19%
2018/03/22	0	0.00	1	145.00	147.00	-1	941	-0.11%
2018/03/21	1	132.00	4	135.75	137.50	-3	840	-0.36%
2018/03/20	0	0.00	2	124.00	125.00	-2	800	-0.25%
2018/03/19	1	123.50	0	0.00	123.50	1	796	0.13%
2018/03/16	1	123.50	1	124.50	123.00	0	791	0.00%
2018/03/15	1	126.00	2	126.50	126.00	-1	787	-0.13%
2018/03/09	1	122.00	0	0.00	122.00	1	773	0.13%
2018/03/08	2	125.25	0	0.00	126.00	2	771	0.26%
2018/03/07	7	130.64	7	127.14	126.00	0	758	0.00%
2018/03/06	2	124.00	2	125.00	125.00	0	707	0.00%
2018/03/05	2	115.50	0	0.00	114.00	2	699	0.29%
2018/03/02	0	0.00	1	105.00	106.50	-1	689	-0.15%
2018/03/01	1	103.00	0	0.00	103.00	1	709	0.14%
2018/02/26	0	0.00	1	105.50	105.50	-1	738	-0.14%
2018/02/23	1	103.50	0	0.00	103.00	1	735	0.14%
2018/02/22	0	0.00	1	100.50	100.50	-1	733	-0.14%
2018/02/21	1	102.00	0	0.00	102.00	1	735	0.14%
2018/02/02	0	0.00	1	123.50	123.50	-1	698	-0.14%
2018/02/01	1	125.00	0	0.00	125.00	1	701	0.14%
2018/01/31	1	126.00	1	127.50	125.00	0	697	0.00%
2018/01/30	1	128.00	0	0.00	128.00	1	692	0.14%
2018/01/29	1	130.00	0	0.00	128.00	1	681	0.15%
2018/01/26	1	134.00	3	137.83	132.00	-2	669	-0.30%
2018/01/25	1	127.00	1	124.00	129.00	0	601	0.00%
2018/01/24	1	123.00	0	0.00	123.00	1	590	0.17%
2018/01/23	0	0.00	1	125.50	121.50	-1	585	-0.17%
2018/01/22	1	125.00	1	122.00	124.00	0	576	0.00%
2018/01/19	0	0.00	1	118.50	119.00	-1	569	-0.18%
2018/01/18	1	119.00	0	0.00	120.00	1	569	0.18%
2018/01/17	1	116.50	1	118.00	116.50	0	577	0.00%
2018/01/16	1	120.50	4	117.75	119.00	-3	585	-0.51%
2018/01/15	0	0.00	4	118.50	118.00	-4	584	-0.68%
2018/01/11	0	0.00	1	116.00	116.00	-1	588	-0.17%
2018/01/05	9	134.33	0	0.00	129.00	9	573	1.57%
2018/01/04	0	0.00	1	133.00	131.00	-1	564	-0.18%