美律 (2439)-新光-高雄券商分點個股進出

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

美律

(2439)

可現股當沖

股價
116.0
漲跌
▼2.0
漲幅
-1.69%
成交量
1,087張
產業
上市通信網路類股
861人加入追蹤

立即追蹤
本地時間:13:30

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

美律 (2439)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/25	3.1	115.84	0	0.00	116.00	3.1	2,202	0.14%
2024/04/24	2	118.00	4.2	118.00	118.00	-2.2	2,206	-0.10%
2024/04/23	0	116.00	0.2	115.50	116.00	-0.2	2,186	-0.01%
2024/04/22	2.2	111.99	1	114.50	111.50	1.2	2,180	0.06%
2024/04/19	6.2	113.52	1.2	113.58	114.00	5	2,158	0.23%
2024/04/18	3.3	115.89	2	115.00	114.00	1.3	2,144	0.06%
2024/04/17	0	0.00	4	116.88	117.50	-4	2,123	-0.19%
2024/04/16	7.2	115.23	20.5	115.50	115.00	-13.4	2,083	-0.64%
2024/04/15	13.1	120.81	6	121.17	120.50	7.1	2,042	0.35%
2024/04/12	5	123.90	0.4	124.96	124.00	4.6	2,043	0.23%
2024/04/11	16	124.63	0	0.00	124.50	16	2,024	0.79%
2024/04/10	10	128.10	33.2	126.88	128.00	-23.1	1,996	-1.16%
2024/04/09	25	123.02	20	123.05	122.00	5	1,881	0.27%
2024/04/08	1.1	121.50	0	121.36	120.50	1	1,829	0.06%
2024/04/03	9	123.00	16	122.84	123.00	-7	1,854	-0.38%
2024/04/02	1	125.50	10	124.60	124.00	-9	1,881	-0.48%
2024/04/01	7	122.29	11.5	121.63	124.00	-4.5	1,865	-0.24%
2024/03/29	4.1	116.51	21	117.48	117.50	-16.9	1,797	-0.94%
2024/03/28	0.1	119.00	0	120.00	118.50	0	1,789	0.00%
2024/03/27	2.1	120.76	0	0.00	121.00	2.1	1,781	0.12%
2024/03/26	2	119.01	1	120.00	118.50	1	1,769	0.06%
2024/03/25	1	121.01	1	121.50	121.50	0	1,767	0.00%
2024/03/22	1	121.00	0	0.00	120.50	1	1,795	0.06%
2024/03/21	4	121.00	11.1	119.78	120.00	-7.1	1,806	-0.39%
2024/03/20	1.1	118.00	1	118.50	118.50	0.1	1,809	0.00%
2024/03/19	1	119.00	1.2	118.00	119.00	-0.2	1,842	-0.01%
2024/03/18	1	115.00	1.2	116.42	116.50	-0.2	1,859	-0.01%
2024/03/15	1	116.50	5.8	116.31	116.00	-4.8	1,932	-0.25%
2024/03/14	0.2	113.00	3	113.83	113.50	-2.8	1,888	-0.15%
2024/03/13	0	113.50	1	113.50	113.50	-1	1,905	-0.05%
2024/03/12	1	114.50	0	0.00	114.50	1	1,911	0.05%
2024/03/08	3	112.00	1	113.50	112.00	2	2,006	0.10%
2024/03/07	1.2	112.42	4	112.00	112.00	-2.8	2,035	-0.14%
2024/03/06	0.2	113.50	0	0.00	113.50	0.2	2,140	0.01%
2024/03/05	2.2	114.87	2	115.50	114.50	0.2	2,174	0.01%
2024/03/04	1.2	115.00	0	0.00	115.00	1.2	2,244	0.05%
2024/03/01	29.4	116.77	0	0.00	115.50	29.4	2,289	1.28%
2024/02/29	19.2	115.82	48	116.93	118.00	-28.8	2,278	-1.26%
2024/02/27	4	114.50	18	114.25	114.00	-14	2,224	-0.63%
2024/02/26	8	112.31	6	111.33	112.00	2	2,263	0.09%
2024/02/23	2.2	110.37	20	111.18	109.00	-17.8	2,259	-0.79%
2024/02/22	5	109.10	23	109.22	109.50	-18	2,263	-0.80%
2024/02/21	0	108.83	0	0.00	108.50	0	2,281	0.00%
2024/02/20	13	108.58	4	108.25	107.50	9	2,304	0.39%
2024/02/19	12.2	108.33	2.1	109.50	109.00	10.1	2,346	0.43%
2024/02/16	5	107.00	2	107.50	106.50	3	2,365	0.13%
2024/02/15	15.1	105.53	4	105.00	105.50	11.1	2,400	0.46%
2024/02/05	5.2	104.33	15	104.00	104.50	-9.8	2,548	-0.38%
2024/02/02	1	101.51	0	0.00	101.50	1	2,583	0.04%
2024/02/01	1	103.51	1	104.00	103.50	0	2,623	0.00%
2024/01/31	0	0.00	0	103.00	102.00	0	2,679	0.00%
2024/01/30	3	101.33	0	0.00	101.00	3	2,907	0.10%
2024/01/29	7	102.79	0.1	102.00	101.50	6.9	3,068	0.22%
2024/01/26	1	102.50	0	0.00	102.50	1	3,108	0.03%
2024/01/25	10	103.50	0	0.00	103.00	10	3,127	0.32%
2024/01/24	7.1	103.93	2	103.50	103.00	5.1	3,123	0.16%
2024/01/23	1	102.01	0	0.00	101.50	1	3,106	0.03%
2024/01/22	0	104.00	0	0.00	103.00	0	3,100	0.00%
2024/01/19	3	101.50	1	100.50	101.50	2	3,106	0.06%
2024/01/18	0	0.00	4	101.50	100.50	-4	3,093	-0.13%
2024/01/17	0	0.00	1	101.50	101.50	-1	3,075	-0.03%
2024/01/16	1	103.50	0	0.00	102.50	1	3,057	0.03%
2024/01/15	3	103.67	1	104.00	104.00	2	3,047	0.07%
2024/01/12	3	105.00	1	104.00	104.00	2	3,044	0.07%
2024/01/11	0	0.00	1	106.50	106.50	-1	3,033	-0.03%
2024/01/10	0.6	105.50	0	0.00	106.00	0.6	3,054	0.02%
2024/01/09	2	106.25	1	107.00	106.00	1	3,056	0.03%
2024/01/08	2.3	105.50	1	106.50	106.00	1.3	3,052	0.04%
2024/01/05	1	108.01	1	109.00	108.50	0	3,042	0.00%
2024/01/04	4	109.50	6	109.92	109.00	-2	3,054	-0.07%
2024/01/03	2	108.50	1	109.00	109.00	1	3,095	0.03%
2024/01/02	0	0.00	5	109.90	110.50	-5	3,081	-0.16%
2023/12/29	3	110.00	10	110.10	109.50	-7	3,061	-0.23%
2023/12/28	15	115.37	3.1	113.65	111.00	11.9	3,009	0.40%
2023/12/27	3.3	116.74	13	117.31	117.50	-9.7	2,939	-0.33%
2023/12/26	5	114.40	2	114.50	114.50	3	2,871	0.10%
2023/12/25	1	114.00	1	114.00	113.50	0	2,858	0.00%
2023/12/22	6	114.50	1	114.50	114.00	5	2,850	0.18%
2023/12/21	1	113.00	5	113.80	114.00	-4	2,839	-0.14%
2023/12/20	7	113.86	3	115.00	113.50	4	2,816	0.14%
2023/12/19	2	113.50	2	114.00	114.50	0	2,779	0.00%
2023/12/18	2	115.50	2	116.50	114.50	0	2,730	0.00%
2023/12/15	4	117.63	3	117.67	115.50	1	2,698	0.04%
2023/12/14	21.5	117.96	30	118.75	118.50	-8.5	2,643	-0.32%
2023/12/13	30	116.02	6	116.42	116.50	24	2,582	0.93%
2023/12/12	19	118.18	35	119.04	118.50	-16	2,514	-0.64%
2023/12/11	1	116.00	1.1	115.97	116.00	-0.1	2,423	0.00%
2023/12/08	3	115.50	1	116.00	115.00	2	2,399	0.08%
2023/12/06	4	116.12	2.4	115.00	114.50	1.7	2,346	0.07%
2023/12/05	7.1	117.70	17	117.91	117.00	-9.9	2,289	-0.43%
2023/12/04	2.1	117.24	5	116.90	116.00	-2.9	2,214	-0.13%
2023/12/01	6	116.17	13.1	116.85	117.50	-7.1	2,158	-0.33%
2023/11/30	1.1	111.86	10	113.95	114.00	-8.9	2,025	-0.44%
2023/11/29	3.2	113.14	9	113.77	113.00	-5.8	1,972	-0.30%
2023/11/28	6	110.08	13.1	110.07	110.50	-7.1	1,874	-0.38%
2023/11/27	1.2	107.00	3	107.50	107.00	-1.8	1,822	-0.10%
2023/11/24	2	107.49	1	106.50	106.50	1	1,817	0.06%
2023/11/23	16	109.28	20.1	108.70	107.50	-4.1	1,799	-0.23%
2023/11/22	0	0.00	1	107.01	107.50	-1	1,709	-0.06%
2023/11/21	4.1	106.73	2	106.50	106.00	2.1	1,674	0.12%
2023/11/20	11	105.32	1	106.00	106.50	10	1,638	0.61%
2023/11/17	8	106.38	3	107.00	107.00	5	1,606	0.31%
2023/11/16	6	107.58	12	107.71	107.50	-6	1,574	-0.38%
2023/11/15	11.2	106.49	5	105.80	105.50	6.2	1,513	0.41%
2023/11/14	4.1	105.03	5	105.40	106.00	-0.9	1,457	-0.06%
2023/11/13	10	106.60	20.1	107.25	106.00	-10.1	1,407	-0.71%
2023/11/10	9	101.67	17	102.65	103.00	-8	1,235	-0.65%
2023/11/09	21	100.37	15.2	100.80	101.50	5.8	1,174	0.50%
2023/11/08	6.3	100.75	11	100.82	101.00	-4.7	1,124	-0.42%
2023/11/07	35.4	100.74	32.3	101.38	100.00	3.2	1,059	0.30%
2023/11/06	11.1	98.40	49.9	97.93	98.70	-38.7	827	-4.68%
2023/11/03	1	93.60	2	92.80	92.10	-1	664	-0.15%
2023/11/02	0.5	91.70	0	0.00	91.80	0.5	629	0.08%
2023/11/01	0	89.20	0	0.00	89.60	0	612	0.00%
2023/10/27	0	0.00	1	88.90	89.00	-1	618	-0.16%
2023/10/25	2	88.40	1.4	88.73	88.60	0.6	616	0.10%
2023/10/20	0	88.60	0	0.00	88.20	0	634	0.00%
2023/10/19	1	89.40	0	0.00	89.30	1	644	0.16%
2023/10/17	1	91.00	1	90.50	90.50	0	613	0.00%
2023/10/13	1	92.80	1	91.20	90.90	0	624	0.00%
2023/10/12	1.2	90.87	3.1	91.72	91.50	-1.9	612	-0.31%
2023/10/11	20	88.40	5	90.42	90.70	15	587	2.56%
2023/10/05	0	0.00	3	84.50	84.80	-3	538	-0.56%
2023/10/02	0	85.20	0	0.00	85.30	0	562	0.00%
2023/09/21	1	84.50	0	0.00	84.30	1	648	0.15%
2023/09/20	1	86.00	0	0.00	85.30	1	646	0.15%
2023/09/19	1	86.90	0	0.00	86.50	1	656	0.15%
2023/09/18	0	0.00	1	87.00	87.00	-1	666	-0.15%
2023/09/13	0	87.00	0	0.00	86.60	0	687	0.00%
2023/09/12	0	0.00	2	86.15	86.40	-2	702	-0.28%
2023/09/08	2	86.35	0	0.00	86.10	2	814	0.25%
2023/09/07	0	0.00	1	87.20	87.30	-1	856	-0.12%
2023/09/06	1	86.70	0	0.00	87.40	1	918	0.11%
2023/09/01	0	0.00	1	86.40	86.30	-1	965	-0.10%
2023/08/31	3	86.17	0	0.00	86.20	3	985	0.30%
2023/08/30	0	0.00	1	90.10	90.10	-1	973	-0.10%
2023/08/29	1	90.40	0	0.00	90.40	1	979	0.10%
2023/08/28	2	90.10	3	90.20	89.50	-1	1,001	-0.10%
2023/08/24	2	90.80	0	0.00	90.70	2	994	0.20%
2023/08/21	0	0.00	2	89.30	89.50	-2	979	-0.20%
2023/08/18	0	0.00	1.5	88.33	88.70	-1.5	974	-0.15%
2023/08/17	0	0.00	2	87.75	87.90	-2	971	-0.21%
2023/08/16	0	86.44	0	0.00	86.40	0	974	0.00%
2023/08/14	2	85.75	0	0.00	85.80	2	982	0.20%
2023/08/10	0.1	88.30	0	0.00	87.70	0.1	978	0.01%
2023/08/09	1	88.40	0	0.00	88.40	1	973	0.10%
2023/08/08	1	89.02	0	0.00	88.90	1	968	0.11%
2023/08/04	0	90.50	0	0.00	90.60	0	950	0.00%
2023/08/02	0	0.00	1	90.70	90.20	-1	950	-0.11%
2023/08/01	1	90.80	0	0.00	90.90	1	945	0.11%
2023/07/31	0	0.00	1	91.40	91.10	-1	943	-0.11%
2023/07/28	0.1	92.30	2	91.85	91.90	-1.9	934	-0.20%
2023/07/26	1	91.10	0	0.00	91.50	1	929	0.11%
2023/07/24	1.1	90.08	1	89.80	89.80	0.1	930	0.01%
2023/07/21	0	0.00	9	92.30	91.40	-9	921	-0.98%
2023/07/20	1	92.20	2	92.35	92.00	-1	925	-0.11%
2023/07/19	3	92.77	0	0.00	91.80	3	923	0.33%
2023/07/18	0	94.50	0	0.00	93.90	0	914	0.00%
2023/07/17	0.4	95.00	0	0.00	95.50	0.4	907	0.04%
2023/07/13	0.1	93.90	1	94.00	93.40	-0.9	906	-0.10%
2023/07/11	0	93.10	2	93.10	93.40	-2	910	-0.22%
2023/07/10	0.1	93.00	0	0.00	92.50	0.1	921	0.01%
2023/07/07	1	92.73	2	92.70	93.20	-1	945	-0.10%
2023/07/06	7	94.91	0	0.00	94.10	7	943	0.74%
2023/07/05	2.1	97.10	6	97.18	96.80	-3.9	924	-0.42%
2023/07/04	5	97.34	3	96.20	98.00	2	907	0.22%
2023/07/03	3	95.00	0	0.00	95.20	3	880	0.34%
2023/06/29	2	94.40	7	94.16	94.40	-5	874	-0.57%
2023/06/28	0.2	92.96	1	93.10	93.10	-0.8	872	-0.09%
2023/06/27	4.6	94.01	0	0.00	93.00	4.6	877	0.52%
2023/06/26	2	94.40	2	95.30	95.20	0	869	0.00%
2023/06/21	0	0.00	1.1	93.52	93.90	-1.1	877	-0.12%
2023/06/20	3	92.77	0	0.00	93.50	3	877	0.34%
2023/06/19	1.1	93.68	1	94.30	93.00	0.1	877	0.01%
2023/06/16	1	94.20	1	95.20	94.20	0	867	0.00%
2023/06/15	8.1	94.81	5	95.22	94.90	3.1	853	0.36%
2023/06/14	21.2	94.27	2	95.67	93.80	19.2	836	2.29%
2023/06/13	6.1	98.12	2	97.00	97.30	4.1	763	0.54%
2023/06/12	2	97.90	14	96.31	98.40	-12	721	-1.67%
2023/06/09	4	93.83	6.1	93.55	93.90	-2.1	660	-0.31%
2023/06/08	19.4	92.66	9	92.69	92.10	10.4	641	1.62%
2023/06/07	9	92.46	5	92.62	92.70	4	647	0.62%
2023/06/06	11	91.55	4	91.30	91.80	7	652	1.08%
2023/06/05	0	0.00	10	91.40	91.30	-10	662	-1.51%
2023/06/02	15	90.62	0	0.00	90.50	15	666	2.25%
2023/06/01	5	90.66	91	90.68	91.60	-86	661	-13.01%
2023/05/26	14	88.31	0	0.00	87.90	14	685	2.04%
2023/05/25	1	88.10	3	88.80	88.30	-2	684	-0.29%
2023/05/24	4	88.23	2	88.30	88.60	2	688	0.29%
2023/05/23	2	88.90	0	0.00	88.90	2	690	0.29%
2023/05/22	2	89.85	8	90.05	89.10	-6	701	-0.86%
2023/05/19	0	0.00	17	88.83	89.10	-17	696	-2.44%
2023/05/15	4	86.30	0	0.00	86.20	4	687	0.58%
2023/05/08	0	0.00	3	86.67	86.90	-3	708	-0.42%
2023/05/05	1	86.10	0	0.00	86.00	1	715	0.14%
2023/05/04	0	0.00	0	85.50	85.70	0	723	0.00%
2023/04/28	3	86.20	1.2	87.03	86.10	1.8	737	0.25%
2023/04/26	1	86.00	0	0.00	86.70	1	729	0.14%
2023/04/24	0	0.00	2	86.50	87.30	-2	715	-0.28%
2023/04/21	3	87.20	0	0.00	86.80	3	711	0.42%
2023/04/20	6	88.32	0	0.00	88.10	6	709	0.85%
2023/04/19	3	89.10	4	88.93	88.70	-1	709	-0.14%
2023/04/18	6	90.15	3	89.50	89.50	3	703	0.43%
2023/04/17	0	0.00	0	91.00	90.80	0	691	0.00%
2023/04/14	1	90.80	0	90.60	91.00	1	690	0.14%
2023/04/13	4	91.18	4	90.23	90.50	0	680	0.00%
2023/04/12	5	90.60	3	90.77	91.00	2	666	0.30%
2023/04/11	5	89.42	8	89.41	89.60	-3	638	-0.47%
2023/04/10	0.1	89.22	1	89.00	89.10	-0.9	630	-0.15%
2023/04/07	3	88.10	0	0.00	88.10	3	622	0.48%
2023/04/06	1	87.80	3	88.20	88.40	-2	619	-0.32%
2023/03/31	1	88.60	5	88.20	88.20	-4	621	-0.64%
2023/03/30	4	88.15	2	88.20	88.00	2	621	0.32%
2023/03/29	0	87.40	2	88.15	88.30	-2	624	-0.32%
2023/03/28	5	87.78	0	0.00	87.40	5	627	0.80%
2023/03/27	2	89.25	0	0.00	89.20	2	625	0.32%
2023/03/24	2	88.20	4	88.78	88.80	-2	631	-0.32%
2023/03/23	3	87.67	0	0.00	88.00	3	622	0.48%
2023/03/22	1	87.30	0	0.00	87.30	1	620	0.16%
2023/03/21	7	86.99	0	0.00	86.90	7	622	1.13%
2023/03/20	0	0.00	1	85.90	86.30	-1	623	-0.16%
2023/03/17	21	85.50	0	0.00	85.40	21	633	3.32%
2023/03/16	1	84.70	9	84.93	84.30	-8	627	-1.27%
2023/03/15	3	85.87	0	0.00	85.30	3	642	0.47%
2023/03/14	2	85.60	0	0.00	85.50	2	726	0.28%
2023/03/13	1	85.00	0.1	86.40	86.40	0.9	738	0.12%
2023/03/10	6	87.12	9	86.58	86.40	-3	752	-0.40%
2023/03/09	0	89.05	0	0.00	88.40	0	749	0.00%
2023/03/08	2.2	88.56	0	0.00	88.80	2.2	758	0.29%
2023/03/07	1	86.90	2	87.55	87.20	-1	759	-0.13%
2023/03/06	5	87.04	2	87.60	86.90	3	752	0.40%
2023/03/03	1	86.60	0	0.00	86.00	1	752	0.13%
2023/03/02	2	86.85	1	86.50	86.50	1	751	0.13%
2023/02/24	2	85.25	2	85.65	85.20	0	732	0.00%
2023/02/23	0	84.40	0	0.00	84.40	0	728	0.00%
2023/02/22	0	0.00	0	83.70	84.00	0	743	0.00%
2023/02/20	6	85.17	6	84.92	84.80	0	773	0.00%
2023/02/17	0	0.00	1	84.00	84.00	-1	775	-0.13%
2023/02/16	0	83.60	0	0.00	83.70	0	792	0.00%
2023/02/10	3	83.10	0	0.00	82.90	3	927	0.32%
2023/02/09	0.1	83.70	0	0.00	83.50	0.1	937	0.01%
2023/02/08	0.3	83.38	0	0.00	83.30	0.3	944	0.03%
2023/02/07	0	0.00	0.1	83.10	83.20	-0.1	945	-0.01%
2023/02/06	0.1	83.68	0	0.00	84.00	0.1	946	0.01%
2023/02/03	0	0.00	4	83.27	83.30	-4	948	-0.42%
2023/02/02	0.6	82.10	2	82.50	82.90	-1.4	956	-0.14%
2023/02/01	0.3	81.52	0	0.00	81.40	0.3	994	0.03%
2023/01/31	0.1	81.30	0	0.00	81.30	0.1	992	0.01%
2023/01/17	1	78.80	0	0.00	79.20	1	1,005	0.10%
2023/01/10	0	80.30	0	0.00	80.50	0	1,153	0.00%
2023/01/06	0.1	79.40	0	0.00	79.00	0.1	1,236	0.00%
2023/01/04	2	79.80	0	0.00	79.30	2	1,273	0.16%
2023/01/03	0	0.00	1	80.10	80.70	-1	1,284	-0.08%
2022/12/27	0	79.30	0	0.00	79.50	0	1,387	0.00%
2022/12/26	0.1	79.70	0	0.00	79.30	0.1	1,414	0.00%
2022/12/20	0	81.00	1	80.20	79.50	-1	1,486	-0.07%
2022/12/15	3.1	80.25	0	0.00	80.10	3.1	1,538	0.20%
2022/12/09	1.1	81.23	0	0.00	81.10	1.1	1,645	0.07%
2022/12/08	2	80.11	2	81.50	82.10	0	1,730	0.00%
2022/12/07	7	81.37	0	0.00	81.00	7	1,760	0.40%
2022/12/06	5	83.24	0	0.00	81.40	5	1,799	0.28%
2022/12/05	5	88.80	1	89.20	88.90	4	1,749	0.23%
2022/12/02	0	0.00	7	89.67	89.80	-7	1,787	-0.39%
2022/12/01	8	88.31	7	89.16	88.40	1	1,828	0.05%
2022/11/30	9	88.42	12	89.08	88.00	-3	1,895	-0.16%
2022/11/29	3	87.77	9	88.01	88.90	-6	1,877	-0.32%
2022/11/25	1	85.80	1	87.00	85.10	0	1,866	0.00%
2022/11/24	4	85.80	1	85.80	86.30	3	1,878	0.16%
2022/11/23	2	87.60	1	87.60	86.30	1	1,875	0.05%
2022/11/22	5	86.86	12	86.83	86.80	-7	1,872	-0.37%
2022/11/21	10	87.28	4	87.18	87.30	6	1,870	0.32%
2022/11/18	3	86.17	0	0.00	85.50	3	1,880	0.16%
2022/11/17	3	86.50	9	86.60	87.20	-6	1,891	-0.32%
2022/11/16	1.1	86.11	1	85.50	85.50	0.1	1,896	0.00%
2022/11/15	4	86.30	8	86.05	85.80	-4	1,897	-0.21%
2022/11/14	0	0.00	2	85.85	86.10	-2	1,893	-0.11%
2022/11/11	2	85.10	2	86.25	84.70	0	1,883	0.00%
2022/11/10	6	84.63	5	84.82	84.00	1	1,870	0.05%
2022/11/09	7	84.79	6	85.27	84.90	1	1,867	0.05%
2022/11/08	1	81.60	0	0.00	81.50	1	1,814	0.06%
2022/11/07	3	81.53	1	81.30	81.00	2	1,826	0.11%
2022/11/01	0	0.00	2	80.00	80.20	-2	1,872	-0.11%
2022/10/31	1	78.80	0	0.00	78.70	1	1,883	0.05%
2022/10/28	6	79.68	0	0.00	78.00	6	1,891	0.32%
2022/10/26	2	82.20	0	0.00	81.90	2	1,908	0.10%
2022/10/25	2	83.65	5	83.40	82.00	-3	1,999	-0.15%
2022/10/24	0	0.00	2	86.40	84.00	-2	2,031	-0.10%
2022/10/21	8	85.50	0	0.00	84.30	8	2,019	0.40%
2022/10/20	12	86.09	6	86.78	86.60	6	1,997	0.30%
2022/10/19	16	89.49	7	89.43	88.50	9	1,961	0.46%
2022/10/18	0	0.00	10	89.06	89.50	-10	1,922	-0.52%
2022/10/17	8	86.61	1	85.50	86.40	7	1,875	0.37%
2022/10/14	1	90.10	10	89.66	90.00	-9	1,834	-0.49%
2022/10/13	0	0.00	1	86.80	83.40	-1	1,788	-0.06%
2022/10/12	2	84.65	2	85.70	86.20	0	1,769	0.00%
2022/10/11	1	86.00	1	87.50	86.70	0	1,749	0.00%
2022/10/07	2	89.70	0	0.00	89.30	2	1,736	0.12%
2022/10/06	2	88.80	7	89.63	90.10	-5	1,712	-0.29%
2022/10/05	2	86.95	6	88.35	88.20	-4	1,678	-0.24%
2022/10/04	2	84.50	6	84.05	84.40	-4	1,644	-0.24%
2022/10/03	3	82.43	0	0.00	82.60	3	1,635	0.18%
2022/09/30	4	84.43	0	0.00	85.20	4	1,612	0.25%
2022/09/29	3	86.43	5	86.54	86.60	-2	1,599	-0.13%
2022/09/28	2	86.10	1	84.70	84.80	1	1,587	0.06%
2022/09/26	3	86.20	1	87.20	85.00	2	1,566	0.13%
2022/09/23	0	0.00	1	90.30	89.50	-1	1,542	-0.06%
2022/09/22	3	89.10	2	89.20	89.40	1	1,526	0.07%
2022/09/21	5	89.74	2.8	91.76	89.40	2.2	1,505	0.15%
2022/09/20	2	92.15	7	92.16	91.80	-5	1,457	-0.34%
2022/09/19	1	91.50	0	91.80	91.50	1	1,448	0.07%
2022/09/16	1	92.10	5.3	92.84	92.30	-4.3	1,426	-0.30%
2022/09/15	10.5	92.83	12	93.12	91.50	-1.5	1,379	-0.11%
2022/09/14	4	90.33	0	90.50	90.80	4	1,283	0.31%
2022/09/13	9.1	91.31	12	91.06	91.70	-2.9	1,242	-0.23%
2022/09/12	4	89.60	1	90.10	89.10	3	1,189	0.25%
2022/09/08	4	88.43	8	88.98	89.20	-4	1,155	-0.35%
2022/09/07	6	87.00	5	88.36	88.40	1	1,104	0.09%
2022/09/06	5.2	86.31	9	86.96	87.60	-3.8	1,043	-0.36%
2022/09/05	1	83.10	0	0.00	82.10	1	963	0.10%
2022/09/01	2	85.20	0	0.00	85.00	2	950	0.21%
2022/08/31	3	82.10	1	83.80	84.40	2	931	0.21%
2022/08/30	1	80.80	2	81.30	81.50	-1	908	-0.11%
2022/08/29	3	79.13	2	79.80	79.90	1	912	0.11%
2022/08/25	1	80.80	3	81.80	80.70	-2	901	-0.22%
2022/08/24	5	83.16	0	0.00	83.40	5	875	0.57%
2022/08/23	2	83.35	0	0.00	82.60	2	851	0.24%
2022/08/22	1	85.80	2.5	86.76	85.40	-1.5	827	-0.18%
2022/08/19	3	85.87	5	86.24	85.90	-2	813	-0.25%
2022/08/18	0	0.00	0.2	85.80	85.80	-0.2	803	-0.03%
2022/08/17	1	85.70	1	85.60	85.20	0	795	0.00%
2022/08/16	2.5	85.44	1	86.40	86.40	1.5	779	0.19%
2022/08/15	0	0.00	1	83.31	83.50	-1	750	-0.13%
2022/08/12	2	85.60	3	85.20	84.60	-1	735	-0.14%
2022/08/11	5	84.86	4	84.73	84.80	1	712	0.14%
2022/08/10	1	83.20	2	82.95	83.00	-1	676	-0.15%
2022/08/09	4	82.63	2	82.75	82.60	2	666	0.30%
2022/08/08	0	82.40	0	0.00	82.00	0	654	0.00%
2022/08/04	0	0.00	1	80.50	80.50	-1	624	-0.16%
2022/08/03	5	80.76	3	80.77	80.50	2	598	0.33%
2022/08/02	1.1	79.72	4	79.98	80.20	-2.9	572	-0.51%
2022/08/01	22	81.89	16	81.69	83.20	6	535	1.12%
2022/07/29	4	78.75	16	79.33	80.70	-12	436	-2.75%
2022/07/26	0.1	73.40	0	0.00	73.00	0.1	407	0.02%
2022/07/21	1	74.50	0	0.00	75.50	1	415	0.24%
2022/07/18	0.3	73.90	0	0.00	73.20	0.3	413	0.07%
2022/07/15	0	0.00	1	72.50	73.20	-1	415	-0.24%
2022/07/14	2	72.50	2	72.50	72.20	0	422	0.00%
2022/07/13	0	0.00	1	72.40	72.60	-1	420	-0.24%
2022/07/12	0	0.00	1	70.40	69.60	-1	413	-0.24%
2022/07/11	2.3	71.46	1	71.70	71.90	1.3	408	0.32%
2022/07/08	2	71.50	1	71.60	71.40	1	407	0.25%
2022/07/07	0	70.10	0	0.00	70.20	0	403	0.01%
2022/07/05	5	68.40	2	70.55	69.00	3	391	0.77%
2022/06/30	0	77.50	0	0.00	76.90	0	357	0.00%
2022/06/29	4	79.50	5	79.64	79.80	-1	349	-0.29%
2022/06/27	0	0.00	0	80.00	80.70	0	372	0.00%
2022/06/22	1	80.00	0	0.00	78.10	1	362	0.28%
2022/06/20	2	78.70	2	80.00	78.10	0	365	0.00%
2022/06/17	0	0.00	2	80.00	80.60	-2	358	-0.56%
2022/06/15	1	81.50	1	82.00	81.50	0	374	0.00%
2022/06/08	0.3	82.90	0	0.00	82.90	0.3	396	0.08%
2022/06/07	2.1	82.89	0	0.00	82.40	2.1	396	0.52%
2022/06/01	0	82.60	1	82.50	82.10	-1	416	-0.24%
2022/05/27	7.2	80.51	1	80.80	80.70	6.2	417	1.48%
2022/05/18	1	79.60	0	0.00	79.40	1	476	0.21%
2022/05/17	0.1	78.70	0	0.00	78.90	0.1	479	0.02%
2022/05/16	0	78.75	1	79.30	78.50	-1	488	-0.20%
2022/05/13	1	79.10	0	0.00	79.00	1	496	0.20%
2022/05/12	1	79.30	0	0.00	79.00	1	524	0.19%
2022/05/11	1	80.30	1	80.70	80.10	0	549	0.00%
2022/05/10	0	80.10	0.7	79.67	80.50	-0.6	551	-0.12%
2022/05/09	1	81.00	1	81.80	81.10	0	550	0.00%
2022/04/29	0.3	82.00	0	0.00	82.00	0.3	557	0.05%
2022/04/28	0	80.60	0	0.00	80.50	0	562	0.00%
2022/04/27	0.1	80.40	0	0.00	80.40	0.1	563	0.02%
2022/04/26	0	0.00	3	81.87	82.00	-3	562	-0.53%
2022/04/25	0	0.00	4	81.25	80.90	-4	566	-0.71%
2022/04/22	0	0.00	1	83.20	83.70	-1	565	-0.18%
2022/04/20	1	83.40	2	82.30	83.30	-1	574	-0.17%
2022/04/19	1	81.30	0	0.00	81.20	1	575	0.17%
2022/04/18	1	80.30	3	80.30	80.40	-2	579	-0.34%
2022/04/15	0	80.90	1	80.80	80.50	-1	585	-0.17%
2022/04/14	0	0.00	1	81.60	80.90	-1	608	-0.16%
2022/04/13	0	81.15	1	81.50	81.40	-1	614	-0.16%
2022/04/12	0	81.23	0	0.00	80.30	0	623	0.00%
2022/04/11	1	82.00	0	0.00	80.50	1	630	0.16%
2022/04/08	0	0.00	2	82.90	82.80	-2	629	-0.32%
2022/04/07	0	84.20	0	0.00	82.80	0	632	0.00%
2022/04/06	0	0.00	1	84.90	84.90	-1	634	-0.16%
2022/04/01	0	0.00	1	85.10	85.20	-1	638	-0.16%
2022/03/31	4	85.43	1	86.20	85.50	3	640	0.47%
2022/03/28	0	0.00	3	82.30	83.00	-3	644	-0.47%
2022/03/25	0	83.90	2	83.30	83.40	-2	647	-0.31%
2022/03/24	0.1	83.00	0	0.00	83.50	0.1	653	0.01%
2022/03/23	0	0.00	5	83.20	83.50	-5	666	-0.75%
2022/03/22	1	82.90	0	0.00	82.20	1	672	0.15%
2022/03/21	5	82.84	0	0.00	83.20	5	682	0.73%
2022/03/17	5	82.38	0	0.00	82.80	5	720	0.69%
2022/03/14	0	81.90	0	0.00	81.60	0	943	0.00%
2022/03/11	0	81.20	0	0.00	80.70	0	965	0.00%
2022/03/10	1	81.20	2	81.30	81.30	-1	978	-0.10%
2022/03/09	2	80.75	0	0.00	80.50	2	1,031	0.19%
2022/03/08	5	81.04	1	81.10	80.40	4	1,069	0.37%
2022/03/07	5	80.30	0	0.00	80.30	5	1,083	0.46%
2022/03/04	0	0.00	2	83.35	83.00	-2	1,083	-0.18%
2022/03/03	0	83.60	0	0.00	83.50	0	1,103	0.00%
2022/03/02	1	83.20	1	82.90	83.10	0	1,122	0.00%
2022/03/01	6	82.12	0	0.00	82.50	6	1,138	0.53%
2022/02/24	2	82.90	0	0.00	82.90	2	1,135	0.18%
2022/02/23	1	85.10	4	85.00	85.00	-3	1,133	-0.26%
2022/02/22	1	85.00	2	84.60	85.50	-1	1,138	-0.09%
2022/02/18	3	85.63	5	85.50	85.60	-2	1,176	-0.17%
2022/02/17	0.1	85.70	0	0.00	85.20	0.1	1,183	0.01%
2022/02/16	0	0.00	0	85.60	85.00	0	1,197	0.00%
2022/02/14	3	86.53	0	0.00	85.00	3	1,194	0.25%
2022/02/11	10	88.31	0	0.00	88.60	10	1,171	0.85%
2022/02/10	0	92.20	1	92.00	91.90	-1	1,160	-0.09%
2022/02/08	2	91.85	2	92.20	92.40	0	1,210	0.00%
2022/02/07	1	89.00	0	0.00	89.00	1	1,246	0.08%
2022/01/26	0	89.80	0	0.00	88.80	0	1,294	0.00%
2022/01/25	1	88.70	0	0.00	88.70	1	1,478	0.07%
2022/01/24	1	89.00	1	89.60	89.40	0	1,554	0.00%
2022/01/21	2	90.95	0	0.00	89.90	2	1,572	0.13%
2022/01/20	0	0.00	2	91.20	91.10	-2	1,607	-0.12%
2022/01/19	0	0.00	1	91.60	91.30	-1	1,634	-0.06%
2022/01/17	0	90.70	0	0.00	91.10	0	1,660	0.00%
2022/01/14	1	89.80	1	90.50	90.30	0	1,670	0.00%
2022/01/12	3	90.70	3	91.90	90.50	0	1,733	0.00%
2022/01/11	1	91.30	0	0.00	91.10	1	1,767	0.06%
2022/01/10	0	0.00	1	92.40	92.70	-1	1,780	-0.06%
2022/01/07	2	91.95	4	91.80	91.90	-2	1,785	-0.11%
2022/01/06	1	93.80	1	94.40	94.60	0	1,785	0.00%
2022/01/05	0	94.60	0	94.80	94.20	0	1,793	0.00%
2022/01/04	0	0.00	3	94.90	94.60	-3	1,792	-0.17%
2021/12/30	3	94.80	0	94.80	94.40	3	1,820	0.16%
2021/12/29	0.2	95.21	0	0.00	94.50	0.2	1,824	0.01%
2021/12/28	0	0.00	1	94.90	94.90	-1	1,842	-0.05%
2021/12/22	3	93.90	0	0.00	94.20	3	1,889	0.16%
2021/12/21	1	92.50	0	0.00	92.90	1	1,891	0.05%
2021/12/17	3	92.50	1	92.60	93.20	2	1,888	0.11%
2021/12/16	2	94.10	0	0.00	93.60	2	1,882	0.11%
2021/12/15	2	93.75	6	93.98	93.90	-4	1,882	-0.21%
2021/12/14	2	95.50	7	94.23	93.80	-5	1,888	-0.26%
2021/12/13	6.1	96.79	3	96.67	95.70	3.1	1,867	0.16%
2021/12/10	7	99.13	8	99.11	98.70	-1	1,841	-0.05%
2021/12/09	29.1	101.02	17.4	100.18	99.30	11.8	1,810	0.65%
2021/12/08	4.5	97.83	13	97.15	100.50	-8.6	1,687	-0.51%
2021/12/07	2	94.90	0	0.00	94.90	2	1,605	0.12%
2021/12/06	2	93.20	1	92.70	93.70	1	1,585	0.06%
2021/12/03	6.1	95.19	6	95.02	94.50	0.1	1,579	0.00%
2021/12/02	2	94.40	1	95.00	96.00	1	1,524	0.07%
2021/12/01	3	93.57	6	93.78	93.90	-3	1,489	-0.20%
2021/11/30	2	92.35	0	0.00	91.30	2	1,468	0.14%
2021/11/26	4	92.75	4	93.18	92.30	0	1,453	0.00%
2021/11/25	5	94.64	1	93.90	94.90	4	1,439	0.28%
2021/11/24	1	91.90	0	0.00	92.40	1	1,430	0.07%
2021/11/23	4.3	92.75	3	93.50	92.90	1.3	1,445	0.09%
2021/11/22	0	0.00	1	94.10	94.30	-1	1,444	-0.07%
2021/11/19	0.2	92.80	0	0.00	92.10	0.2	1,443	0.01%
2021/11/18	1.1	93.06	1	92.70	92.50	0.1	1,450	0.01%
2021/11/17	3	94.60	3	93.63	93.40	0	1,443	0.00%
2021/11/16	3	93.20	5.1	92.72	93.20	-2.1	1,410	-0.15%
2021/11/15	1	92.20	1	93.00	92.70	0	1,416	0.00%
2021/11/12	0.1	93.10	2	93.10	92.50	-1.9	1,411	-0.13%
2021/11/10	0.2	94.05	0	0.00	93.60	0.2	1,412	0.01%
2021/11/09	0	93.80	5	93.60	93.40	-5	1,409	-0.35%
2021/11/08	19.2	92.30	19	93.16	92.50	0.2	1,400	0.01%
2021/11/05	0	0.00	2	95.15	95.40	-2	1,383	-0.14%
2021/11/04	2	95.55	3	95.24	95.40	-1	1,376	-0.07%
2021/11/03	13	94.42	6	93.68	95.00	7	1,342	0.52%
2021/11/02	31	94.92	28.1	95.09	95.70	3	1,299	0.23%
2021/11/01	13	88.95	25.1	88.72	90.40	-12	1,126	-1.07%
2021/10/29	1.3	82.13	1.7	82.05	82.20	-0.5	1,068	-0.04%
2021/10/28	5.1	83.30	1	82.50	83.10	4.1	1,069	0.38%
2021/10/27	3	80.87	1	81.20	81.60	2	1,051	0.19%
2021/10/26	2	80.90	2	80.50	80.40	0	1,040	0.00%
2021/10/25	2	80.15	3	79.47	80.60	-1	1,052	-0.09%
2021/10/22	1	80.70	0	0.00	80.50	1	1,068	0.09%
2021/10/21	2	82.70	1	81.10	81.30	1	1,111	0.09%
2021/10/20	3.1	81.09	0	0.00	80.50	3.1	1,064	0.29%
2021/10/19	0	0.00	3	80.07	81.00	-3	1,053	-0.28%
2021/10/18	1.1	77.35	3	78.00	77.30	-1.9	1,021	-0.18%
2021/10/14	4	80.28	0	0.00	79.20	4	1,040	0.38%
2021/10/13	2.1	83.21	0	0.00	82.00	2.1	1,051	0.20%
2021/10/12	0	0.00	4	84.03	84.50	-4	1,057	-0.38%
2021/10/08	1	86.60	1	86.80	85.30	0	1,091	0.00%
2021/10/07	1	83.60	0	0.00	85.10	1	1,189	0.08%
2021/10/06	0.1	83.30	0	0.00	82.30	0.1	1,264	0.01%
2021/10/05	1	83.59	3	83.60	83.50	-2	1,260	-0.16%
2021/10/04	4	84.25	1	84.70	83.00	3	1,247	0.24%
2021/10/01	2	85.60	0.2	85.50	84.70	1.8	1,238	0.15%
2021/09/30	1	89.50	0	0.00	88.40	1	1,222	0.08%
2021/09/29	1	91.00	0	0.00	89.00	1	1,212	0.08%
2021/09/28	5	92.80	0	0.00	92.20	5	1,201	0.42%
2021/09/27	0	94.00	0	0.00	93.80	0	1,194	0.00%
2021/09/23	4	93.40	0	0.00	93.10	4	1,210	0.33%
2021/09/22	3.1	94.13	1	93.60	93.40	2.1	1,211	0.17%
2021/09/14	0	0.00	1	95.10	95.10	-1	1,224	-0.08%
2021/09/09	1.1	95.25	1	95.00	95.30	0.1	1,233	0.01%
2021/09/08	5	95.60	5	96.80	95.50	0	1,235	0.00%
2021/09/07	0	97.90	0	0.00	97.20	0	1,240	0.00%
2021/09/06	0	98.50	0	0.00	98.00	0	1,246	0.00%
2021/09/03	1.1	100.48	0	0.00	99.10	1.1	1,250	0.08%
2021/09/02	1.1	98.64	1	98.60	99.00	0.1	1,254	0.00%
2021/08/31	3	97.30	0	0.00	96.30	3	1,254	0.24%
2021/08/30	1.2	97.18	1	97.60	96.80	0.2	1,256	0.02%
2021/08/27	1	96.50	3	96.80	97.10	-2	1,248	-0.16%
2021/08/26	3	99.33	0	0.00	98.90	3	1,232	0.24%
2021/08/25	0.1	100.50	7	99.83	99.90	-6.9	1,238	-0.56%
2021/08/24	0	104.50	0	0.00	103.50	0	1,237	0.00%
2021/08/23	1	105.00	0	0.00	104.50	1	1,232	0.08%
2021/08/20	5	104.00	1	105.00	104.00	4	1,235	0.32%
2021/08/19	1	106.50	5.1	108.59	105.50	-4.1	1,236	-0.33%
2021/08/18	5	103.00	3	104.00	106.00	2	1,224	0.16%
2021/08/16	4	105.50	3	105.83	104.50	1	1,222	0.08%
2021/08/13	4	108.13	1	109.50	108.00	3	1,217	0.25%
2021/08/10	0	0.00	1	109.50	109.50	-1	1,266	-0.08%
2021/08/09	5	109.70	0	0.00	109.00	5	1,280	0.39%
2021/08/04	7.2	111.31	2	112.25	112.50	5.2	1,353	0.38%
2021/08/03	2	113.25	2	112.50	113.50	0	1,366	0.00%
2021/08/02	5	112.00	4	112.63	112.50	1	1,362	0.07%
2021/07/30	2.2	110.80	0	0.00	111.00	2.2	1,374	0.16%
2021/07/29	1	112.00	8	111.94	112.50	-7	1,438	-0.49%
2021/07/28	5	109.10	4	109.13	108.50	1	1,514	0.07%
2021/07/27	5	110.80	7	112.14	112.50	-2	1,535	-0.13%
2021/07/26	1	108.00	0	0.00	108.00	1	1,534	0.07%
2021/07/23	1	108.00	1	107.50	107.50	0	1,538	0.00%
2021/07/22	1	107.00	2	108.00	107.50	-1	1,546	-0.06%
2021/07/21	10	106.00	3	105.67	107.50	7	1,544	0.45%
2021/07/20	1	108.50	1	107.50	107.50	0	1,550	0.00%
2021/07/19	3	108.50	4	108.63	108.50	-1	1,580	-0.06%
2021/07/16	1.1	111.14	1	111.50	111.00	0.1	1,594	0.01%
2021/07/15	8	113.44	6	113.33	113.50	2	1,593	0.13%
2021/07/14	17	118.21	15	119.30	117.00	2	1,586	0.13%
2021/07/13	5	112.80	10	111.60	115.50	-5	1,496	-0.33%
2021/07/12	0	0.00	1	106.00	105.00	-1	1,460	-0.07%
2021/07/09	2	105.00	0	0.00	105.00	2	1,466	0.14%
2021/07/07	3.2	104.69	1	104.50	104.50	2.2	1,494	0.15%
2021/07/06	1.1	105.50	0	0.00	105.00	1.1	1,496	0.08%
2021/07/05	2.2	105.53	0	0.00	106.00	2.2	1,505	0.14%
2021/07/02	1	105.01	0	0.00	105.00	1	1,517	0.07%
2021/07/01	1	105.00	2	105.75	104.50	-1	1,550	-0.06%
2021/06/30	1	105.00	2	105.00	105.50	-1	1,554	-0.06%
2021/06/29	0.3	106.33	0	0.00	105.00	0.3	1,550	0.02%
2021/06/28	2.2	106.27	2	106.50	106.50	0.2	1,563	0.01%
2021/06/24	1	108.00	0	0.00	108.50	1	1,587	0.06%
2021/06/23	0	0.00	1	107.01	107.50	-1	1,590	-0.06%
2021/06/22	3.1	105.32	1	105.50	105.00	2.1	1,599	0.13%
2021/06/21	1	106.50	1	106.00	105.50	0	1,624	0.00%
2021/06/18	1	107.00	0	0.00	108.00	1	1,651	0.06%
2021/06/17	0	105.00	1	105.00	107.00	-1	1,677	-0.06%
2021/06/16	1.1	105.56	1	105.50	105.50	0.1	1,716	0.01%
2021/06/11	4	106.99	2	107.00	106.00	2	1,760	0.12%
2021/06/09	2	105.00	0	0.00	105.00	2	1,755	0.11%
2021/06/07	20	106.50	21	104.50	104.50	-1	1,770	-0.06%
2021/06/03	0	107.00	3	106.33	105.50	-3	1,777	-0.17%
2021/06/02	2.2	106.40	3.3	106.87	106.50	-1.1	1,808	-0.06%
2021/06/01	2	108.75	5	108.50	109.00	-3	1,804	-0.17%
2021/05/31	1.1	106.07	0	0.00	107.50	1.1	1,830	0.06%
2021/05/28	0	107.00	1	106.50	107.00	-1	1,909	-0.05%
2021/05/27	3	105.00	0	0.00	105.00	3	1,948	0.15%
2021/05/26	0	0.00	5	105.50	105.50	-5	2,001	-0.25%
2021/05/25	0	0.00	7	106.64	106.50	-7	2,038	-0.34%
2021/05/24	1	103.50	4	102.88	104.00	-3	2,032	-0.15%
2021/05/21	0	104.00	0	0.00	104.00	0	2,036	0.00%
2021/05/20	0	103.00	0	0.00	102.00	0	2,049	0.00%
2021/05/19	0	0.00	2	102.00	103.00	-2	2,056	-0.10%
2021/05/18	25.1	100.51	15	101.30	101.00	10.1	2,053	0.49%
2021/05/17	8	101.19	15	100.76	101.00	-7	2,018	-0.35%
2021/05/14	15	103.53	1.2	100.58	101.50	13.8	1,995	0.69%
2021/05/13	17	100.37	19	102.22	103.50	-2	1,984	-0.10%
2021/05/12	47	99.70	7	98.93	100.00	40	1,974	2.03%
2021/05/11	21.1	101.41	3	101.67	103.00	18.1	1,949	0.93%
2021/05/10	4	108.50	4	107.50	107.00	0	1,921	0.00%
2021/05/07	5	107.70	9	106.56	109.00	-4	1,943	-0.21%
2021/05/06	19	103.13	16	103.44	105.50	3	1,928	0.16%
2021/05/05	17.1	107.88	14	107.21	105.50	3.1	1,863	0.17%
2021/05/04	7.1	116.71	1	117.50	116.00	6.1	1,771	0.35%
2021/05/03	6.1	121.16	1	122.50	121.50	5.1	1,744	0.29%
2021/04/28	1	125.50	21	125.93	125.00	-20	1,729	-1.16%
2021/04/27	1	126.00	4	126.50	127.00	-3	1,737	-0.17%
2021/04/26	9	125.17	22	126.68	127.50	-13	1,773	-0.73%
2021/04/23	0	0.00	2	124.00	122.50	-2	1,783	-0.11%
2021/04/22	7.5	125.75	3	124.17	124.50	4.5	1,819	0.25%
2021/04/21	17.1	127.47	18	127.25	127.00	-0.9	1,840	-0.05%
2021/04/20	7	127.57	2	127.00	127.00	5	1,849	0.27%
2021/04/19	7.2	128.88	5	127.90	128.00	2.2	1,861	0.12%
2021/04/16	21.8	130.05	3	129.00	129.00	18.8	1,852	1.01%
2021/04/14	6	131.67	10	131.05	131.00	-4	1,864	-0.21%
2021/04/13	2	131.50	1	132.50	131.50	1	1,889	0.05%
2021/04/12	1	132.50	0	134.00	132.50	1	1,887	0.05%
2021/04/09	4.2	133.52	2	134.00	133.50	2.2	1,895	0.12%
2021/04/08	1	133.97	6	133.58	134.00	-5	1,888	-0.26%
2021/04/07	6	132.92	2	134.00	133.50	4	1,876	0.21%
2021/04/06	6	133.67	2	133.75	133.50	4	1,849	0.22%
2021/04/01	3	133.17	0	0.00	133.00	3	1,848	0.16%
2021/03/31	1	134.00	0	0.00	133.00	1	1,850	0.05%
2021/03/29	3.5	134.14	4	133.88	134.00	-0.5	1,866	-0.03%
2021/03/26	0	0.00	1	134.00	134.00	-1	1,865	-0.05%
2021/03/24	1	132.00	0	0.00	132.00	1	1,879	0.05%
2021/03/22	2	133.00	0	0.00	132.50	2	1,862	0.11%
2021/03/19	4	136.75	0	0.00	133.00	4	1,858	0.22%
2021/03/18	1	136.00	4	137.50	138.50	-3	1,841	-0.16%
2021/03/17	1	134.00	2	135.00	135.00	-1	1,852	-0.05%
2021/03/16	1	134.00	1.1	135.00	135.50	-0.1	1,874	0.00%
2021/03/12	5.1	132.90	2	133.75	133.00	3.1	1,956	0.16%
2021/03/11	1	133.00	0	0.00	133.00	1	2,068	0.05%
2021/03/10	4	132.75	3	132.83	133.00	1	2,077	0.05%
2021/03/09	4	132.88	0	0.00	132.50	4	2,161	0.19%
2021/03/08	6	134.50	0	0.00	133.00	6	2,181	0.28%
2021/03/05	0	0.00	1	134.50	135.00	-1	2,216	-0.05%
2021/03/04	4	136.50	1	136.00	136.00	3	2,226	0.13%
2021/03/03	17	139.74	8.1	138.87	139.00	9	2,203	0.41%
2021/03/02	2.2	135.09	6	136.67	137.00	-3.8	2,131	-0.18%
2021/02/26	7.8	134.71	7	135.64	137.00	0.8	2,103	0.04%
2021/02/25	7	134.00	0	0.00	133.00	7	2,066	0.34%
2021/02/24	1	136.50	0	0.00	136.00	1	2,045	0.05%
2021/02/22	4	136.00	3	136.50	136.50	1	2,075	0.05%
2021/02/19	3	136.17	1	136.00	137.00	2	2,102	0.10%
2021/02/18	1	136.00	0	0.00	136.00	1	2,105	0.05%
2021/02/17	1	132.50	0	0.00	132.50	1	2,113	0.05%
2021/02/05	1	131.50	0	0.00	131.50	1	2,115	0.05%
2021/02/04	1	132.00	1	131.50	131.00	0	2,121	0.00%
2021/02/03	11.5	132.04	8	131.38	132.50	3.5	2,129	0.16%
2021/02/02	1	134.00	14	133.36	133.00	-13	2,120	-0.61%
2021/02/01	0.1	136.00	0	0.00	134.00	0.1	2,115	0.00%
2021/01/28	7	135.29	1.1	134.05	133.50	5.9	2,137	0.28%
2021/01/26	10	137.00	1	135.50	135.50	9	2,169	0.41%
2021/01/25	0	0.00	1	137.00	137.00	-1	2,213	-0.05%
2021/01/22	1	134.50	1	134.50	134.50	0	2,303	0.00%
2021/01/21	1	134.50	2.1	134.50	133.50	-1.1	2,314	-0.05%
2021/01/20	1	136.00	0	0.00	134.50	1	2,321	0.04%
2021/01/19	5	137.20	0	0.00	137.00	5	2,306	0.22%
2021/01/18	4	137.50	1	139.50	139.50	3	2,288	0.13%
2021/01/15	11	137.32	3	138.17	136.00	8	2,248	0.36%
2021/01/14	12.2	139.93	2	139.50	140.00	10.2	2,191	0.47%
2021/01/13	1	142.00	0	0.00	142.50	1	2,213	0.05%
2021/01/12	8	143.75	0.2	144.00	142.50	7.8	2,195	0.36%
2021/01/11	7	147.00	3	147.00	147.00	4	2,171	0.18%
2021/01/08	5	148.50	2	147.50	147.50	3	2,221	0.14%
2021/01/07	7.2	150.15	3.1	150.52	149.00	4.2	2,203	0.19%
2021/01/06	2	148.25	2	149.50	149.00	0	2,173	0.00%
2021/01/05	1	147.50	0	0.00	148.00	1	2,141	0.05%
2021/01/04	4.1	147.51	0	0.00	148.00	4.1	2,206	0.18%
2020/12/31	3	147.00	1	147.00	146.50	2	2,276	0.09%
2020/12/29	2	147.25	0	0.00	147.50	2	2,329	0.09%
2020/12/28	1	147.00	0	0.00	147.50	1	2,347	0.04%
2020/12/25	0	0.00	2	148.00	147.50	-2	2,343	-0.09%
2020/12/24	2	148.25	4	148.75	146.50	-2	2,344	-0.09%
2020/12/22	3	146.00	7	147.93	147.00	-4	2,329	-0.17%
2020/12/21	1	150.00	0	0.00	147.00	1	2,358	0.04%
2020/12/18	1	149.00	1	150.00	151.00	0	2,343	0.00%
2020/12/17	1	150.50	0	0.00	149.00	1	2,345	0.04%
2020/12/16	0	0.00	2	150.50	150.00	-2	2,341	-0.09%
2020/12/15	11	147.50	2.1	148.50	147.00	8.9	2,323	0.38%
2020/12/14	0.1	152.00	2	151.00	150.50	-1.9	2,306	-0.08%
2020/12/11	15.1	148.60	5	147.90	150.50	10.1	2,306	0.44%
2020/12/10	6.1	149.43	12	149.17	149.00	-5.9	2,271	-0.26%
2020/12/09	6	151.83	6	151.25	151.00	0	2,279	0.00%
2020/12/08	4	151.25	3	151.83	149.50	1	2,258	0.04%
2020/12/07	8	150.19	20	150.93	152.00	-12	2,224	-0.54%
2020/12/04	1.1	147.40	1	146.50	146.00	0.1	2,121	0.00%
2020/12/03	8	146.63	7	147.07	146.50	1	2,129	0.05%
2020/12/02	14	143.89	6	144.58	144.00	8	2,091	0.38%
2020/12/01	10	143.40	16	144.13	145.50	-6	2,103	-0.29%
2020/11/30	1	141.00	1	142.00	141.50	0	2,129	0.00%
2020/11/27	7	139.57	5	140.00	140.50	2	2,168	0.09%
2020/11/26	3	139.33	0	0.00	139.50	3	2,215	0.14%
2020/11/25	6	140.83	2	140.00	140.00	4	2,231	0.18%
2020/11/24	10	141.00	0	0.00	140.50	10	2,254	0.44%
2020/11/23	5	141.60	5	142.50	141.50	0	2,278	0.00%
2020/11/20	3	141.33	1	141.00	141.00	2	2,321	0.09%
2020/11/19	4	142.88	2	143.00	142.50	2	2,341	0.09%
2020/11/18	1	144.50	2	143.75	144.00	-1	2,360	-0.04%
2020/11/17	1	141.50	1.2	141.94	141.50	-0.2	2,349	-0.01%
2020/11/16	4	141.50	2	142.25	141.00	2	2,467	0.08%
2020/11/13	0	0.00	1	140.50	140.50	-1	2,574	-0.04%
2020/11/12	1	140.50	0	0.00	140.00	1	2,587	0.04%
2020/11/11	4.2	140.38	0	0.00	140.50	4.2	2,600	0.16%
2020/11/10	1	140.50	3	140.50	140.00	-2	2,619	-0.08%
2020/11/09	4	141.13	5	141.00	141.00	-1	2,641	-0.04%
2020/11/06	2	140.25	0	0.00	140.50	2	2,657	0.08%
2020/11/05	4	139.25	0	0.00	140.50	4	2,682	0.15%
2020/11/04	7	138.36	3	138.00	139.50	4	2,709	0.15%
2020/11/03	5	138.70	0	0.00	139.00	5	2,749	0.18%
2020/11/02	8	140.75	2	140.25	138.00	6	2,834	0.21%
2020/10/30	3	140.83	1	140.00	141.00	2	2,889	0.07%
2020/10/29	3	144.67	3	145.00	145.00	0	3,050	0.00%
2020/10/28	3	147.67	0	0.00	147.50	3	3,223	0.09%
2020/10/27	2	148.75	1	150.00	150.00	1	3,302	0.03%
2020/10/26	9	149.00	1	150.00	149.00	8	3,469	0.23%
2020/10/23	3	152.50	0	0.00	152.00	3	3,483	0.09%
2020/10/22	2	152.50	5	152.90	152.00	-3	3,569	-0.08%
2020/10/21	3	154.83	9	155.44	153.00	-6	3,610	-0.17%
2020/10/20	2	150.75	0	0.00	151.00	2	3,613	0.06%
2020/10/19	2	154.50	7	153.86	152.00	-5	3,835	-0.13%
2020/10/16	1	150.50	7	153.64	153.00	-6	4,016	-0.15%
2020/10/15	8	149.56	0	0.00	149.50	8	3,995	0.20%
2020/10/14	8	152.00	8	151.50	151.00	0	4,138	0.00%
2020/10/13	6	151.75	2	152.00	152.00	4	4,187	0.10%
2020/10/12	8	151.81	11	152.14	151.00	-3	4,179	-0.07%
2020/10/08	15	149.13	8	149.63	148.50	7	4,120	0.17%
2020/10/07	2	153.25	0	0.00	154.50	2	4,067	0.05%
2020/10/06	1	152.00	1	152.50	153.50	0	4,058	0.00%
2020/10/05	5	149.50	8	150.44	150.00	-3	4,050	-0.07%
2020/09/30	1	147.50	2	147.50	148.00	-1	4,066	-0.02%
2020/09/29	2	146.50	2	147.50	146.50	0	4,098	0.00%
2020/09/28	4	145.38	1	144.50	145.00	3	4,133	0.07%
2020/09/25	1	146.50	1	144.00	144.00	0	4,167	0.00%
2020/09/24	5	145.30	0	0.00	144.00	5	4,174	0.12%
2020/09/23	1	151.00	1	151.50	151.00	0	4,180	0.00%
2020/09/22	1	151.50	1	151.00	151.00	0	4,276	0.00%
2020/09/21	1	155.00	1	154.00	154.00	0	4,281	0.00%
2020/09/18	2	155.75	2	156.25	156.50	0	4,326	0.00%
2020/09/17	1	156.00	1	156.50	156.50	0	4,348	0.00%
2020/09/16	2	157.00	4	157.00	156.50	-2	4,366	-0.05%
2020/09/15	0	0.00	6	157.50	158.00	-6	4,370	-0.14%
2020/09/14	6	157.17	4	156.38	156.00	2	4,406	0.05%
2020/09/11	1	152.50	2	152.50	152.00	-1	4,392	-0.02%
2020/09/10	0	0.00	1	155.50	152.50	-1	4,408	-0.02%
2020/09/09	1	151.00	3	152.33	154.00	-2	4,403	-0.05%
2020/09/08	1	151.50	3	153.00	153.50	-2	4,408	-0.05%
2020/09/07	12	152.88	15	150.70	149.50	-3	4,410	-0.07%
2020/09/04	4	153.50	7	152.64	154.50	-3	4,422	-0.07%
2020/09/03	6	157.08	12	157.67	156.50	-6	4,455	-0.13%
2020/09/02	2	151.75	30	152.25	153.50	-28	4,381	-0.64%
2020/09/01	34	149.31	10	149.25	149.50	24	4,363	0.55%
2020/08/31	2	155.50	2	154.50	154.00	0	4,329	0.00%
2020/08/28	2	158.00	9	158.61	158.00	-7	4,329	-0.16%
2020/08/27	7	156.86	3	156.67	156.50	4	4,325	0.09%
2020/08/26	6	164.83	8	164.94	165.00	-2	4,308	-0.05%
2020/08/25	13	164.04	4	164.88	165.00	9	4,266	0.21%
2020/08/24	1	158.50	1	159.50	160.50	0	4,239	0.00%
2020/08/21	2	159.00	0	0.00	158.50	2	4,244	0.05%
2020/08/20	12	160.04	7	156.50	155.50	5	4,228	0.12%
2020/08/19	7	168.21	8	167.75	166.50	-1	4,148	-0.02%
2020/08/18	3	164.33	2	165.25	165.50	1	4,039	0.02%
2020/08/17	1	165.50	3	166.17	165.50	-2	4,029	-0.05%
2020/08/14	6	166.25	4.2	166.21	166.00	1.8	4,031	0.04%
2020/08/13	2	165.50	39	166.00	165.50	-37	4,012	-0.92%
2020/08/12	4	165.25	1	165.50	165.00	3	3,988	0.08%
2020/08/11	3	163.67	2	164.25	165.00	1	3,984	0.03%
2020/08/10	5	163.80	4	163.88	162.50	1	3,967	0.03%
2020/08/07	4	165.13	8	166.00	167.00	-4	3,969	-0.10%
2020/08/06	41	164.60	35	167.46	164.50	6	3,908	0.15%
2020/08/05	22	169.98	28	169.00	169.00	-6	3,813	-0.16%
2020/08/04	25	166.76	42	166.01	168.00	-17	3,723	-0.46%
2020/08/03	38	161.46	52	163.31	160.50	-14	3,475	-0.40%
2020/07/31	24	158.67	50	158.03	159.00	-26	3,292	-0.79%
2020/07/30	18	156.94	41.2	156.35	158.00	-23.2	3,217	-0.72%
2020/07/29	4	150.13	0.1	152.00	151.00	3.9	3,103	0.13%
2020/07/28	14	149.86	4	151.50	148.50	10	3,116	0.32%
2020/07/27	12	151.38	6	153.33	152.00	6	3,106	0.19%
2020/07/24	41	151.55	15	150.27	151.00	26	3,080	0.84%
2020/07/23	42	152.00	54	152.38	153.00	-12	3,019	-0.40%
2020/07/22	14	147.14	34	147.18	148.00	-20	2,821	-0.71%
2020/07/21	8	142.13	2	142.25	142.50	6	2,631	0.23%
2020/07/20	29	143.29	48	143.65	141.00	-19	2,614	-0.73%
2020/07/17	3	142.50	5	140.70	141.50	-2	2,484	-0.08%
2020/07/16	1	138.50	1	139.50	138.00	0	2,480	0.00%
2020/07/14	2	138.50	0	0.00	137.50	2	2,536	0.08%
2020/07/10	0	0.00	1	138.00	138.00	-1	2,537	-0.04%
2020/07/09	7	140.86	2	141.75	140.00	5	2,535	0.20%
2020/07/08	5	140.50	1	141.00	140.00	4	2,518	0.16%
2020/07/07	9	140.06	1	141.00	140.00	8	2,508	0.32%
2020/07/06	6	142.33	13	143.27	142.00	-7	2,515	-0.28%
2020/07/03	14	142.50	11	141.95	142.50	3	2,514	0.12%
2020/07/02	10	142.95	7	143.71	143.50	3	2,536	0.12%
2020/07/01	10	142.50	17	143.32	142.50	-7	2,496	-0.28%
2020/06/30	3	138.67	6	138.83	139.50	-3	2,405	-0.12%
2020/06/29	2	137.75	8	136.94	137.00	-6	2,396	-0.25%
2020/06/24	2	136.75	5	137.30	137.50	-3	2,377	-0.13%
2020/06/23	3	135.50	1	136.50	135.50	2	2,387	0.08%
2020/06/22	3	135.50	0	0.00	135.50	3	2,390	0.13%
2020/06/19	5	136.80	8	138.63	136.50	-3	2,416	-0.12%
2020/06/18	5	135.60	1	136.50	137.00	4	2,400	0.17%
2020/06/17	4.2	136.64	1	137.50	136.50	3.2	2,399	0.13%
2020/06/16	7	136.93	2	137.00	137.00	5	2,425	0.21%
2020/06/15	9	136.28	1	136.00	135.50	8	2,506	0.32%
2020/06/12	6	137.67	2	138.00	137.50	4	2,537	0.16%
2020/06/11	23	141.17	14	141.21	140.50	9	2,568	0.35%
2020/06/10	11	141.36	23	141.28	142.00	-12	2,557	-0.47%
2020/06/08	8	138.13	7	138.00	137.00	1	2,645	0.04%
2020/06/05	1	138.50	8	138.50	139.00	-7	2,632	-0.27%
2020/06/04	7	136.64	3	137.00	137.00	4	2,656	0.15%
2020/06/03	2	137.00	10	137.70	137.00	-8	2,656	-0.30%
2020/06/02	4	138.13	5	138.30	138.00	-1	2,647	-0.04%
2020/06/01	2	137.00	0	0.00	137.00	2	2,645	0.08%
2020/05/29	0	0.00	1	135.50	135.50	-1	2,691	-0.04%
2020/05/28	0	0.00	6	135.83	135.00	-6	2,727	-0.22%
2020/05/27	0	0.00	2	134.00	134.50	-2	2,722	-0.07%
2020/05/26	1	136.50	11	135.50	134.00	-10	2,750	-0.36%
2020/05/25	2	131.50	1	130.50	133.50	1	2,717	0.04%
2020/05/22	5	131.10	1	130.00	130.00	4	2,725	0.15%
2020/05/21	8	130.31	5	131.30	131.50	3	2,733	0.11%
2020/05/20	5	129.10	2	128.50	128.50	3	2,729	0.11%
2020/05/19	0	0.00	1	130.00	129.50	-1	2,756	-0.04%
2020/05/18	7	129.14	2	129.00	129.00	5	2,771	0.18%
2020/05/15	11	133.05	7	132.29	131.50	4	2,762	0.14%
2020/05/14	6	135.00	7	135.29	134.50	-1	2,752	-0.04%
2020/05/13	1	132.50	5	133.40	133.50	-4	2,758	-0.14%
2020/05/12	2	131.25	1	132.50	132.50	1	2,799	0.04%
2020/05/11	4	133.00	3	134.33	132.50	1	2,901	0.03%
2020/05/08	2	133.50	4	133.38	133.50	-2	2,906	-0.07%
2020/05/07	3	130.67	2	132.75	132.00	1	2,955	0.03%
2020/05/06	9	132.06	4	132.00	131.50	5	2,983	0.17%
2020/05/05	12	133.29	7	133.29	133.00	5	3,037	0.16%
2020/05/04	9	136.17	6	136.58	135.00	3	3,062	0.10%
2020/04/30	7	140.57	21	139.33	140.00	-14	3,066	-0.46%
2020/04/29	10	136.25	6	136.25	136.50	4	3,068	0.13%
2020/04/28	4	135.63	3	135.83	136.00	1	3,112	0.03%
2020/04/27	7	134.43	4	134.50	135.00	3	3,215	0.09%
2020/04/24	0	0.00	4	133.25	133.00	-4	3,205	-0.12%
2020/04/23	4	133.88	2	133.00	133.00	2	3,218	0.06%
2020/04/22	7	131.86	9	131.94	132.50	-2	3,245	-0.06%
2020/04/21	16	133.50	16	133.09	133.00	0	3,283	0.00%
2020/04/20	2	132.00	1	132.00	132.00	1	3,275	0.03%
2020/04/17	2	135.75	3	133.67	132.00	-1	3,335	-0.03%
2020/04/16	2	134.00	3	133.83	134.00	-1	3,301	-0.03%
2020/04/15	7	132.71	3	132.83	132.50	4	3,321	0.12%
2020/04/14	6	131.25	5	131.00	131.50	1	3,328	0.03%
2020/04/13	3	128.83	3	129.83	128.50	0	3,401	0.00%
2020/04/10	2	129.25	5	130.00	130.00	-3	3,442	-0.09%
2020/04/09	5	128.50	2	128.50	128.50	3	3,486	0.09%
2020/04/08	5	131.50	14	132.00	131.50	-9	3,495	-0.26%
2020/04/07	5	129.60	4	129.50	130.50	1	3,505	0.03%
2020/04/01	1	124.00	1	124.50	123.50	0	3,544	0.00%
2020/03/31	0	0.00	3	124.83	124.50	-3	3,562	-0.08%
2020/03/30	5	123.30	3	123.50	124.50	2	3,616	0.06%
2020/03/27	3	124.83	4	123.38	121.50	-1	3,639	-0.03%
2020/03/25	14	123.18	5	123.40	123.00	9	3,807	0.24%
2020/03/24	14	119.14	12	119.33	117.00	2	3,970	0.05%
2020/03/23	3	115.67	3	115.17	115.00	0	4,016	0.00%
2020/03/20	17	121.21	19	122.18	121.50	-2	4,295	-0.05%
2020/03/19	7	120.79	7	121.00	114.00	0	4,308	0.00%
2020/03/18	10	127.20	13	127.35	126.50	-3	4,264	-0.07%
2020/03/17	17	121.71	19	124.79	126.00	-2	4,300	-0.05%
2020/03/16	3	127.33	12	130.38	125.00	-9	4,279	-0.21%
2020/03/13	9	119.89	17	121.00	129.00	-8	4,245	-0.19%
2020/03/12	25	129.02	8	129.56	128.50	17	4,188	0.41%
2020/03/11	1	141.50	0	0.00	138.50	1	4,163	0.02%
2020/03/10	3	140.17	10	140.00	142.00	-7	4,222	-0.17%
2020/03/09	3	138.83	1	138.50	138.50	2	4,190	0.05%
2020/03/06	2	141.00	3	139.50	141.50	-1	4,197	-0.02%
2020/03/05	0	0.00	9	141.00	141.00	-9	4,219	-0.21%
2020/03/04	15	139.70	11	141.91	139.00	4	4,257	0.09%
2020/03/03	7	143.57	13	143.15	144.00	-6	4,304	-0.14%
2020/03/02	1	140.50	2	141.25	141.50	-1	4,371	-0.02%
2020/02/27	11	140.64	1	140.00	140.50	10	4,406	0.23%
2020/02/26	2	144.00	0	0.00	143.50	2	4,465	0.04%
2020/02/25	1	143.00	0.1	144.50	143.00	0.9	4,481	0.02%
2020/02/24	2	144.00	4	144.88	144.50	-2	4,553	-0.04%
2020/02/21	7	145.50	0	0.00	146.00	7	4,649	0.15%
2020/02/20	5	146.30	4	147.25	147.00	1	4,654	0.02%
2020/02/19	6.1	148.18	4	148.38	148.50	2.1	4,674	0.04%
2020/02/18	2	148.50	2	148.25	149.00	0	4,677	0.00%
2020/02/17	8	148.06	3	148.00	148.00	5	4,665	0.11%
2020/02/14	12	149.58	1	151.00	149.00	11	4,643	0.24%
2020/02/13	4	150.00	6	149.75	149.50	-2	4,591	-0.04%
2020/02/12	10	147.50	25	147.32	150.00	-15	4,558	-0.33%
2020/02/11	1	143.50	1	143.50	143.50	0	4,473	0.00%
2020/02/10	12	142.46	2	141.50	141.50	10	4,505	0.22%
2020/02/07	1	143.00	1	146.50	145.00	0	4,528	0.00%
2020/02/06	8	145.00	3	146.33	146.00	5	4,504	0.11%
2020/02/05	23	145.22	8	144.44	144.00	15	4,453	0.34%
2020/02/04	7	143.93	5	145.40	147.00	2	4,419	0.05%
2020/02/03	12	140.42	2	140.25	142.00	10	4,421	0.23%
2020/01/31	5	148.70	2	145.00	148.00	3	4,413	0.07%
2020/01/30	8	151.63	4	152.13	148.50	4	4,451	0.09%
2020/01/20	3	164.67	2	165.50	165.00	1	4,441	0.02%
2020/01/17	2	165.25	0	0.00	166.00	2	4,592	0.04%
2020/01/16	2	165.25	2	165.00	166.00	0	4,596	0.00%
2020/01/15	23.1	164.08	2	163.00	162.50	21.1	4,575	0.46%
2020/01/14	25	165.82	6	166.33	166.50	19	4,559	0.42%
2020/01/13	9	164.39	8	166.06	166.50	1	4,551	0.02%
2020/01/10	4	162.63	5	163.40	163.00	-1	4,519	-0.02%
2020/01/09	1	164.00	3	163.67	163.00	-2	4,534	-0.04%
2020/01/08	15	162.40	6	162.42	162.00	9	4,564	0.20%
2020/01/07	16	162.34	10	160.85	162.00	6	4,540	0.13%
2020/01/06	1	168.00	2	168.50	167.00	-1	4,472	-0.02%
2020/01/03	4	169.00	6	168.67	171.00	-2	4,451	-0.04%
2020/01/02	1	168.50	2	167.75	169.00	-1	4,438	-0.02%
2019/12/31	9	169.83	0	0.00	167.50	9	4,462	0.20%
2019/12/30	1	168.50	6	169.00	169.00	-5	4,460	-0.11%
2019/12/27	6	172.50	5	171.80	171.50	1	4,469	0.02%
2019/12/26	4	172.50	1	171.00	170.50	3	4,551	0.07%
2019/12/25	12	174.71	10	173.50	172.50	2	4,633	0.04%
2019/12/24	4	171.50	8	171.06	172.00	-4	4,595	-0.09%
2019/12/23	8	173.13	7	170.57	172.00	1	4,569	0.02%
2019/12/20	23	172.65	23	173.00	173.00	0	4,525	0.00%
2019/12/19	21	170.14	31	171.06	171.00	-10	4,454	-0.22%
2019/12/18	7	167.21	3.1	166.83	166.50	3.9	4,391	0.09%
2019/12/17	43	165.94	80	165.32	167.50	-37	4,344	-0.85%
2019/12/16	18	160.50	21	160.62	160.00	-3	4,054	-0.07%
2019/12/13	5	157.20	14	157.89	158.50	-9	4,006	-0.22%
2019/12/12	15	157.80	18	159.11	156.00	-3	3,966	-0.08%
2019/12/11	9	157.28	8	158.00	158.50	1	3,894	0.03%
2019/12/10	2	156.50	0	0.00	156.50	2	3,917	0.05%
2019/12/09	1	156.50	1	156.50	156.00	0	3,926	0.00%
2019/12/06	6	155.08	4	155.88	155.50	2	3,931	0.05%
2019/12/05	4	157.63	8	157.13	158.00	-4	3,886	-0.10%
2019/12/04	0	0.00	4	153.75	154.00	-4	3,828	-0.10%
2019/12/03	5	156.20	0.2	157.00	155.00	4.8	3,830	0.13%
2019/12/02	2	156.00	1	156.00	156.00	1	3,828	0.03%
2019/11/29	12	156.63	8	157.81	156.50	4	3,899	0.10%
2019/11/28	7	158.71	5	159.00	159.00	2	3,864	0.05%
2019/11/27	9	157.00	17.1	157.09	157.50	-8.1	3,799	-0.21%
2019/11/26	8.2	155.28	6	155.25	154.50	2.2	3,691	0.06%
2019/11/25	6	153.08	25	153.76	154.50	-19	3,633	-0.52%
2019/11/22	5	152.50	2	152.25	151.50	3	3,550	0.08%
2019/11/21	31	151.69	19	150.68	152.50	12	3,551	0.34%
2019/11/20	17	150.56	39	150.85	151.00	-22	3,475	-0.63%
2019/11/19	0	0.00	6	148.00	148.00	-6	3,437	-0.17%
2019/11/18	12	146.00	7	147.79	147.50	5	3,480	0.14%
2019/11/15	7	144.36	4	144.00	144.00	3	3,472	0.09%
2019/11/14	2	145.00	0	0.00	145.00	2	3,481	0.06%
2019/11/12	1	145.00	2	145.00	145.00	-1	3,536	-0.03%
2019/11/11	2	144.25	8	144.00	144.00	-6	3,574	-0.17%
2019/11/08	2	146.50	5	146.70	146.50	-3	3,583	-0.08%
2019/11/07	13	145.54	0	0.00	144.50	13	3,578	0.36%
2019/11/06	16	147.44	3	148.83	147.00	13	3,553	0.37%
2019/11/05	0	0.00	1	151.50	150.50	-1	3,512	-0.03%
2019/11/04	2.1	150.76	5	150.80	151.00	-3	3,572	-0.08%
2019/11/01	13	149.88	1	150.50	150.00	12	3,582	0.33%
2019/10/31	7	149.71	1	152.00	149.00	6	3,609	0.17%
2019/10/30	14	151.50	4	151.75	150.50	10	3,638	0.27%
2019/10/29	19.1	152.87	2	153.00	151.50	17.1	3,674	0.46%
2019/10/28	9	155.11	7	155.07	153.00	2	3,776	0.05%
2019/10/25	9	160.50	21	159.60	158.00	-12	3,830	-0.31%
2019/10/24	5	155.00	3	156.00	156.50	2	3,776	0.05%
2019/10/23	1	156.00	2	155.25	154.50	-1	3,856	-0.03%
2019/10/22	4	155.88	5	155.50	155.50	-1	3,919	-0.03%
2019/10/21	4	153.75	1	154.50	154.50	3	3,947	0.08%
2019/10/18	2	152.00	0	0.00	152.00	2	4,014	0.05%
2019/10/17	2	155.25	7	154.57	154.50	-5	4,022	-0.12%
2019/10/16	1	154.50	0	0.00	154.50	1	4,019	0.02%
2019/10/14	3	152.33	0	0.00	152.50	3	4,067	0.07%
2019/10/09	5	150.70	2	151.75	150.00	3	4,158	0.07%
2019/10/08	11	152.91	39	152.08	151.00	-28	4,181	-0.67%
2019/10/07	15	155.47	14	155.36	154.50	1	4,230	0.02%
2019/10/04	2	158.75	2	159.50	158.50	0	4,199	0.00%
2019/10/03	25.1	159.82	12	159.13	159.00	13.1	4,224	0.31%
2019/10/02	16	158.78	28	158.27	161.50	-12	4,248	-0.28%
2019/10/01	6	158.50	5	156.90	157.50	1	4,173	0.02%
2019/09/27	8	152.50	14	152.89	152.00	-6	4,136	-0.15%
2019/09/26	2	155.50	2	155.00	154.00	0	4,178	0.00%
2019/09/25	5	154.70	4	155.13	155.50	1	4,219	0.02%
2019/09/24	16	157.16	5	156.70	155.00	11	4,350	0.25%
2019/09/23	51	156.06	60	155.52	156.50	-9	4,325	-0.21%
2019/09/20	1	149.50	4	151.25	151.00	-3	4,184	-0.07%
2019/09/19	5	150.00	0	0.00	148.50	5	4,165	0.12%
2019/09/18	3	149.00	3	150.17	149.00	0	4,182	0.00%
2019/09/17	3	150.00	3	150.67	150.00	0	4,203	0.00%
2019/09/16	3	150.33	1	150.50	150.00	2	4,243	0.05%
2019/09/12	5	151.80	12	151.50	151.50	-7	4,281	-0.16%
2019/09/11	2	147.75	6	148.08	148.50	-4	4,287	-0.09%
2019/09/10	8	146.25	2	147.50	146.00	6	4,291	0.14%
2019/09/09	2	148.75	1	151.50	148.50	1	4,287	0.02%
2019/09/06	1	150.50	3	151.00	150.50	-2	4,271	-0.05%
2019/09/05	15.2	150.13	9	151.67	149.50	6.2	4,296	0.14%
2019/09/04	7	150.79	3.2	151.00	151.00	3.8	4,312	0.09%
2019/09/03	18	151.22	19	151.50	150.00	-1	4,316	-0.02%
2019/09/02	4	146.63	3	147.17	147.50	1	4,276	0.02%
2019/08/30	5	146.00	6	146.17	146.00	-1	4,340	-0.02%
2019/08/29	3	144.00	0	0.00	144.00	3	4,329	0.07%
2019/08/28	0	0.00	4	143.00	143.50	-4	4,331	-0.09%
2019/08/27	6	141.83	0	0.00	141.00	6	4,340	0.14%
2019/08/26	4	142.00	4	142.25	141.50	0	4,394	0.00%
2019/08/23	2.1	145.79	0	0.00	145.50	2.1	4,401	0.05%
2019/08/22	3	146.00	3	146.33	146.50	0	4,420	0.00%
2019/08/21	1	152.50	2	152.25	152.50	-1	4,442	-0.02%
2019/08/20	3	151.33	3	152.50	153.00	0	4,427	0.00%
2019/08/19	2	150.25	4	150.50	149.50	-2	4,414	-0.05%
2019/08/16	6.1	150.01	11	150.45	149.00	-4.9	4,409	-0.11%
2019/08/15	3	147.67	6	149.08	151.00	-3	4,401	-0.07%
2019/08/14	1	151.50	6	152.33	149.00	-5	4,414	-0.11%
2019/08/13	1	148.50	3	149.83	149.50	-2	4,445	-0.04%
2019/08/12	10	149.70	5	150.00	149.00	5	4,488	0.11%
2019/08/08	6	150.42	9	150.22	149.50	-3	4,498	-0.07%
2019/08/07	30	149.82	22	149.23	148.50	8	4,519	0.18%
2019/08/06	11	148.23	15	147.30	151.00	-4	4,528	-0.09%
2019/08/05	6	148.92	13	149.15	148.00	-7	4,496	-0.16%
2019/08/02	24	148.15	13	149.04	151.00	11	4,551	0.24%
2019/08/01	12	151.17	19	151.37	151.00	-7	4,521	-0.15%
2019/07/31	25	149.70	19	148.79	151.00	6	4,476	0.13%
2019/07/30	45	151.26	45.2	151.70	150.50	-0.2	4,413	0.00%
2019/07/29	54	159.44	19	159.89	158.00	35	4,278	0.82%
2019/07/26	18	161.44	28	161.84	163.00	-10	4,157	-0.24%
2019/07/25	24	161.69	21	161.36	164.00	3	4,137	0.07%
2019/07/24	26	158.42	13	158.62	157.50	13	4,177	0.31%
2019/07/23	11	160.41	12	160.67	158.00	-1	4,322	-0.02%
2019/07/22	31	158.68	10	159.80	158.50	21	4,468	0.47%
2019/07/19	13	162.62	6	163.67	161.50	7	4,506	0.16%
2019/07/18	8	163.00	3	163.83	162.00	5	4,854	0.10%
2019/07/17	6	166.00	1	167.50	165.50	5	5,077	0.10%
2019/07/16	8	168.13	11	168.14	167.00	-3	5,062	-0.06%
2019/07/15	8	165.25	10	165.55	165.50	-2	4,997	-0.04%
2019/07/12	7	167.21	16	167.38	166.50	-9	4,924	-0.18%
2019/07/11	6	165.42	9	166.39	166.00	-3	4,871	-0.06%
2019/07/10	22	162.89	5	163.80	162.00	17	4,792	0.35%
2019/07/09	22	162.77	11	163.68	161.50	11	4,754	0.23%
2019/07/08	11	167.14	2	168.00	166.00	9	4,716	0.19%
2019/07/05	6	170.92	3	173.00	170.00	3	4,653	0.06%
2019/07/04	3	174.17	1	176.00	172.00	2	4,618	0.04%
2019/07/03	12	173.29	2	176.25	172.00	10	4,577	0.22%
2019/07/02	1	181.00	1	181.50	178.00	0	4,550	0.00%
2019/07/01	6	176.33	18	177.75	182.00	-12	4,547	-0.26%
2019/06/28	2	173.50	2	170.00	169.00	0	4,385	0.00%
2019/06/27	3	170.67	3	170.83	170.50	0	4,342	0.00%
2019/06/26	1	166.50	2	167.00	170.00	-1	4,343	-0.02%
2019/06/25	6	169.25	5	170.30	166.50	1	4,342	0.02%
2019/06/24	8	169.50	3	169.00	169.00	5	4,326	0.12%
2019/06/21	2	173.50	2	174.50	171.00	0	4,333	0.00%
2019/06/20	10	170.90	10	171.10	172.00	0	4,351	0.00%
2019/06/19	10	168.60	13	169.35	170.50	-3	4,407	-0.07%
2019/06/18	1	166.50	3	167.00	166.50	-2	4,352	-0.05%
2019/06/17	3	167.50	3	166.00	166.00	0	4,378	0.00%
2019/06/14	4	164.50	6	166.00	164.50	-2	4,429	-0.05%
2019/06/13	17	165.53	13	166.50	164.50	4	4,466	0.09%
2019/06/12	8	165.81	7	164.71	165.50	1	4,464	0.02%
2019/06/11	1	165.00	2	164.25	163.00	-1	4,528	-0.02%
2019/06/10	9	164.89	10	165.65	163.50	-1	4,536	-0.02%
2019/06/06	12	161.08	15	161.37	161.50	-3	4,572	-0.07%
2019/06/05	2	158.75	1	158.50	157.00	1	4,506	0.02%
2019/06/04	5	156.70	5	157.10	156.00	0	4,536	0.00%
2019/06/03	14	155.82	3	155.50	155.00	11	4,578	0.24%
2019/05/31	1	157.50	11	157.68	157.50	-10	4,701	-0.21%
2019/05/30	2	153.50	2	154.50	152.00	0	4,801	0.00%
2019/05/29	7	153.21	6	152.00	155.00	1	5,145	0.02%
2019/05/28	9	152.61	9	153.67	153.00	0	5,158	0.00%
2019/05/27	2	157.75	1	156.00	156.00	1	5,116	0.02%
2019/05/24	0	0.00	2	161.50	161.50	-2	5,151	-0.04%
2019/05/22	4	161.88	3	162.83	161.00	1	5,191	0.02%
2019/05/21	5	158.90	5	159.40	163.00	0	5,261	0.00%
2019/05/20	3	156.33	2	155.50	161.00	1	5,251	0.02%
2019/05/17	12	165.92	11	161.91	161.50	1	5,189	0.02%
2019/05/16	4	169.63	1	172.00	168.00	3	5,146	0.06%
2019/05/15	9	171.83	8	170.94	172.50	1	5,132	0.02%
2019/05/14	7	164.36	7	164.29	168.50	0	5,177	0.00%
2019/05/13	24	169.60	34	170.50	169.50	-10	5,183	-0.19%
2019/05/10	12	175.83	9	177.61	172.50	3	5,189	0.06%
2019/05/09	2	177.00	4	176.88	176.50	-2	5,159	-0.04%
2019/05/08	1	176.00	5	177.50	180.00	-4	5,158	-0.08%
2019/05/07	2	181.50	2	180.50	181.00	0	5,184	0.00%
2019/05/06	10	178.30	16	179.34	176.00	-6	5,217	-0.11%
2019/05/03	7	180.21	15	182.17	183.50	-8	5,224	-0.15%
2019/05/02	17	180.74	21	180.81	183.00	-4	5,247	-0.08%
2019/04/30	8	174.56	14	174.39	178.00	-6	5,211	-0.12%
2019/04/29	46	173.41	18	172.86	170.00	28	5,148	0.54%
2019/04/26	28	185.86	18	187.97	181.00	10	4,975	0.20%
2019/04/25	63	194.29	105	192.28	191.50	-42	4,849	-0.87%	大賣/
2019/04/24	25	190.78	27	190.20	194.50	-2	4,765	-0.04%
2019/04/23	109	180.38	87	181.06	180.50	22	4,426	0.50%	大買/
2019/04/22	16	173.63	12	175.88	174.00	4	4,222	0.09%
2019/04/19	1	173.50	1	173.00	172.00	0	4,321	0.00%
2019/04/18	3	174.00	3	172.67	172.00	0	4,401	0.00%
2019/04/17	1	171.50	2	172.50	171.50	-1	4,411	-0.02%
2019/04/16	1	170.00	4	170.88	173.00	-3	4,454	-0.07%
2019/04/15	2	171.25	3	171.17	170.50	-1	4,474	-0.02%
2019/04/12	13	171.50	6	171.92	170.50	7	4,496	0.16%
2019/04/11	1	174.50	0	0.00	174.00	1	4,522	0.02%
2019/04/10	0	0.00	7	177.79	176.50	-7	4,532	-0.15%
2019/04/09	7	177.57	0	0.00	177.50	7	4,546	0.15%
2019/04/08	7	176.93	3	177.00	175.50	4	4,528	0.09%
2019/04/03	15	173.60	11	174.36	173.00	4	4,493	0.09%
2019/04/02	1	170.00	0	0.00	170.00	1	4,434	0.02%
2019/04/01	1	171.50	0	0.00	169.50	1	4,438	0.02%
2019/03/29	5	170.40	3	170.33	169.00	2	4,427	0.05%
2019/03/28	2	169.00	0	0.00	168.50	2	4,456	0.04%
2019/03/27	4	171.25	1	171.50	171.00	3	4,459	0.07%
2019/03/26	6	169.67	6	169.92	169.50	0	4,491	0.00%
2019/03/25	20	171.10	11	169.95	169.50	9	4,487	0.20%
2019/03/22	11	179.09	12	179.29	176.00	-1	4,454	-0.02%
2019/03/21	1	175.50	0	0.00	176.00	1	4,383	0.02%
2019/03/20	10	176.40	6	175.50	175.00	4	4,438	0.09%
2019/03/19	7	179.07	5	179.70	178.00	2	4,430	0.05%
2019/03/18	8	178.06	10	178.80	176.00	-2	4,382	-0.05%
2019/03/15	5	176.00	2	176.25	176.50	3	4,374	0.07%
2019/03/14	11	177.23	5	179.50	175.00	6	4,383	0.14%
2019/03/13	3	177.17	2	177.75	179.50	1	4,414	0.02%
2019/03/12	19	179.34	12.1	178.89	176.00	6.9	4,431	0.16%
2019/03/11	9	175.11	5	174.70	174.00	4	4,394	0.09%
2019/03/08	5	173.40	6	174.25	177.50	-1	4,519	-0.02%
2019/03/07	7	176.79	23	177.13	176.00	-16	4,491	-0.36%
2019/03/06	19.1	182.62	17	182.91	179.50	2.1	4,573	0.05%
2019/03/05	24.1	179.13	18.5	179.49	180.50	5.6	4,510	0.12%
2019/03/04	13	176.69	30.1	174.31	180.50	-17.1	4,387	-0.39%
2019/02/27	5	163.80	2	162.75	164.50	3	4,029	0.07%
2019/02/26	7	165.21	2	168.00	161.50	5	4,025	0.12%
2019/02/25	4	164.13	15	164.87	166.00	-11	4,056	-0.27%
2019/02/22	14	160.25	2	163.50	160.00	12	4,105	0.29%
2019/02/21	7	165.14	10	163.60	164.50	-3	4,089	-0.07%
2019/02/20	11	164.41	28	164.21	165.00	-17	4,070	-0.42%
2019/02/19	13	160.19	10	161.70	160.00	3	4,062	0.07%
2019/02/18	10	164.90	9	163.56	163.00	1	4,164	0.02%
2019/02/15	1	163.50	3	163.00	164.50	-2	4,290	-0.05%
2019/02/14	2	162.50	2	163.25	161.50	0	4,403	0.00%
2019/02/13	10	167.35	7	168.71	163.50	3	4,489	0.07%
2019/02/12	9	164.61	10	164.70	165.00	-1	4,566	-0.02%
2019/02/11	5	159.40	9	160.00	162.00	-4	4,601	-0.09%
2019/01/30	3	156.17	6	156.67	156.00	-3	4,675	-0.06%
2019/01/29	10	153.65	12	151.67	155.00	-2	4,789	-0.04%
2019/01/28	6	154.75	7.1	154.40	152.50	-1.1	4,851	-0.02%
2019/01/25	21	152.24	21.2	152.48	153.50	-0.2	4,948	0.00%
2019/01/24	19	147.74	23	147.80	149.50	-4	5,084	-0.08%
2019/01/23	4	144.50	18	144.78	146.50	-14	5,147	-0.27%
2019/01/22	27	143.67	8	142.50	140.50	19	5,263	0.36%
2019/01/21	5	146.10	9	147.00	148.00	-4	5,426	-0.07%
2019/01/18	6	142.58	11	142.18	143.50	-5	5,597	-0.09%
2019/01/17	7	140.50	13	140.19	141.00	-6	5,698	-0.11%
2019/01/16	5	137.60	7	137.07	138.00	-2	5,807	-0.03%
2019/01/15	6	134.58	14	135.86	135.50	-8	5,849	-0.14%
2019/01/14	11	133.05	9	135.06	132.50	2	5,934	0.03%
2019/01/11	19	133.87	29	133.45	135.00	-10	6,041	-0.17%
2019/01/10	9	130.56	9	131.06	131.00	0	6,062	0.00%
2019/01/09	12	126.50	21	127.95	127.00	-9	6,272	-0.14%
2019/01/08	6	126.67	12	127.46	128.00	-6	6,306	-0.10%
2019/01/07	3	123.50	2	124.00	127.00	1	6,331	0.02%
2019/01/04	6	120.67	4	121.00	120.00	2	6,338	0.03%
2019/01/03	16	123.34	12	123.54	124.50	4	6,395	0.06%
2019/01/02	3	123.67	3	124.67	126.50	0	6,437	0.00%
2018/12/28	2	124.25	0	0.00	123.00	2	6,509	0.03%
2018/12/27	11	127.27	13	126.88	127.50	-2	6,567	-0.03%
2018/12/26	8	127.69	11	126.55	124.50	-3	6,580	-0.05%
2018/12/25	0	0.00	5	127.50	127.50	-5	6,593	-0.08%
2018/12/24	2.1	124.62	2	126.25	127.00	0.1	6,622	0.00%
2018/12/22	2	124.50	0	0.00	124.00	2	6,649	0.03%
2018/12/21	16	125.06	6	126.08	126.50	10	6,669	0.15%
2018/12/20	14	129.00	3	129.50	127.50	11	6,666	0.16%
2018/12/19	8	129.81	3	129.50	131.00	5	6,683	0.07%
2018/12/18	17	128.94	14	129.21	130.00	3	6,677	0.04%
2018/12/17	4	128.00	0	0.00	128.00	4	6,803	0.06%
2018/12/14	4	130.50	4	128.50	130.50	0	6,936	0.00%
2018/12/13	7	132.21	24	131.69	130.00	-17	6,917	-0.25%
2018/12/12	5	128.00	12	129.04	129.50	-7	6,899	-0.10%
2018/12/11	5	126.50	0	0.00	125.50	5	6,869	0.07%
2018/12/10	4	125.50	5	125.00	126.00	-1	6,902	-0.01%
2018/12/07	4	127.38	5	126.60	128.50	-1	6,904	-0.01%
2018/12/06	18	127.08	4	127.25	123.00	14	6,900	0.20%
2018/12/05	8	133.38	12	132.54	136.00	-4	6,805	-0.06%
2018/12/04	15	136.47	14	135.82	134.00	1	6,794	0.01%
2018/12/03	38	137.18	28	136.71	138.00	10	6,799	0.15%
2018/11/30	12	130.04	4	130.88	129.00	8	6,702	0.12%
2018/11/29	78	131.04	90	130.19	129.00	-12	6,776	-0.18%
2018/11/28	20	124.58	25	125.18	126.50	-5	6,713	-0.07%
2018/11/27	8	121.56	2	121.00	122.00	6	6,722	0.09%
2018/11/26	10	121.40	9	120.33	119.50	1	6,844	0.01%
2018/11/23	6	119.42	5	119.00	120.00	1	6,884	0.01%
2018/11/22	13	121.19	2	123.75	119.00	11	7,017	0.16%
2018/11/21	19	121.79	25	123.20	125.00	-6	7,126	-0.08%
2018/11/20	8	122.50	19	122.71	124.00	-11	7,038	-0.16%
2018/11/19	6	123.58	8	123.25	125.00	-2	7,082	-0.03%
2018/11/16	23	122.85	25	122.72	122.50	-2	7,069	-0.03%
2018/11/15	41	118.63	46	117.73	121.50	-5	7,003	-0.07%
2018/11/14	28	120.04	30	119.93	116.50	-2	6,904	-0.03%
2018/11/13	44	115.83	36	117.11	121.50	8	6,795	0.12%
2018/11/12	27	125.33	15	125.23	123.00	12	6,723	0.18%
2018/11/09	28	126.61	36	124.86	130.00	-8	6,701	-0.12%
2018/11/08	26	131.10	24	131.81	128.50	2	6,558	0.03%
2018/11/07	48	131.04	46	131.29	132.50	2	6,504	0.03%
2018/11/06	53	132.08	42	132.90	129.50	11	6,449	0.17%
2018/11/05	46	136.21	48	132.22	138.00	-2	6,431	-0.03%
2018/11/02	75	138.90	84	139.17	135.50	-9	6,464	-0.14%
2018/11/01	89	138.71	91	135.96	140.50	-2	6,354	-0.03%
2018/10/31	49	135.19	65	135.47	133.50	-16	6,209	-0.26%
2018/10/30	128	130.78	111	131.43	130.50	17	6,234	0.27%	大買/大賣/
2018/10/29	56	131.54	38	132.11	135.00	18	6,205	0.29%
2018/10/26	65	146.09	46	147.90	139.50	19	6,056	0.31%
2018/10/25	36	154.06	29	154.40	155.00	7	5,936	0.12%
2018/10/24	42	159.05	50	158.48	162.00	-8	6,052	-0.13%
2018/10/23	26	157.90	25	158.02	154.50	1	6,120	0.02%
2018/10/22	27	159.22	24	157.90	156.50	3	6,271	0.05%
2018/10/19	24	154.96	31	155.05	159.00	-7	6,154	-0.11%
2018/10/18	46	153.47	41	153.34	156.00	5	6,057	0.08%
2018/10/17	53	154.60	61	150.34	156.00	-8	5,941	-0.13%
2018/10/16	81	141.42	82	139.96	143.00	-1	5,704	-0.02%
2018/10/15	10	136.35	17	136.79	139.00	-7	5,709	-0.12%
2018/10/12	14	131.57	10	132.45	134.00	4	5,645	0.07%
2018/10/11	21	127.00	26	127.87	128.50	-5	5,604	-0.09%
2018/10/09	17	132.53	17	133.59	138.00	0	5,537	0.00%
2018/10/08	22	136.98	17	138.91	134.50	5	5,464	0.09%
2018/10/05	19	135.29	13	136.92	135.00	6	5,379	0.11%
2018/10/04	9	140.17	12	140.71	144.50	-3	5,304	-0.06%
2018/10/03	1	140.50	0	0.00	140.50	1	5,308	0.02%
2018/10/02	4	144.00	3	144.00	144.50	1	5,361	0.02%
2018/10/01	5	141.90	8	141.44	143.50	-3	5,355	-0.06%
2018/09/28	5	139.30	3	139.83	138.50	2	5,339	0.04%
2018/09/27	34	139.38	34	139.46	139.50	0	5,342	0.00%
2018/09/26	19	141.79	20	142.50	142.50	-1	5,316	-0.02%
2018/09/25	15	139.07	15	139.60	141.00	0	5,305	0.00%
2018/09/21	19	136.13	41	135.59	141.00	-22	5,299	-0.42%
2018/09/20	43	139.38	37	140.24	136.50	6	5,170	0.12%
2018/09/19	6	152.17	7	152.57	150.50	-1	5,048	-0.02%
2018/09/18	12	152.17	6	151.50	150.50	6	5,032	0.12%
2018/09/17	4	156.88	4	157.88	157.50	0	4,986	0.00%
2018/09/14	6	158.42	4.1	159.37	158.50	1.9	4,981	0.04%
2018/09/13	5	154.20	10	154.30	155.50	-5	4,939	-0.10%
2018/09/12	12	151.38	12	151.67	151.50	0	4,913	0.00%
2018/09/11	7	156.21	8	156.25	157.00	-1	4,905	-0.02%
2018/09/10	6.1	154.50	10	154.60	154.00	-3.9	4,882	-0.08%
2018/09/07	15	163.00	8	161.56	159.00	7	4,919	0.14%
2018/09/06	7	162.93	8	163.81	165.50	-1	4,875	-0.02%
2018/09/05	33	167.08	31	166.84	165.00	2	4,846	0.04%
2018/09/04	6	167.92	11	167.32	169.50	-5	4,761	-0.11%
2018/09/03	23	166.15	37	167.68	165.00	-14	4,700	-0.30%
2018/08/31	33	165.61	22	166.59	166.00	11	4,640	0.24%
2018/08/30	7	160.57	9	160.28	161.50	-2	4,565	-0.04%
2018/08/29	38	160.26	33	159.74	158.00	5	4,554	0.11%
2018/08/28	26	154.96	15	157.37	159.50	11	4,437	0.25%
2018/08/27	6	141.67	6	142.50	145.00	0	4,294	0.00%
2018/08/24	6	143.50	8	143.50	140.50	-2	4,259	-0.05%
2018/08/23	2	148.50	3	149.00	148.50	-1	4,201	-0.02%
2018/08/22	9	151.56	13	150.77	150.50	-4	4,195	-0.10%
2018/08/21	2	154.00	3	154.00	153.50	-1	4,298	-0.02%
2018/08/20	5	151.20	15	150.77	149.50	-10	4,281	-0.23%
2018/08/17	10	157.05	8	156.75	153.50	2	4,319	0.05%
2018/08/16	6	152.17	12	151.13	156.50	-6	4,279	-0.14%
2018/08/15	8	149.13	9	150.06	149.50	-1	4,218	-0.02%
2018/08/14	9	152.61	25	151.96	153.00	-16	4,208	-0.38%
2018/08/13	23	151.72	16	151.91	151.50	7	4,251	0.16%
2018/08/10	26	159.96	26.1	160.58	158.00	-0.1	4,186	0.00%
2018/08/09	22	173.32	15	173.17	173.50	7	4,037	0.17%
2018/08/08	4	169.50	3	169.83	169.50	1	3,923	0.03%
2018/08/07	12	172.38	4	171.00	170.50	8	3,903	0.20%
2018/08/06	28	173.89	26	174.04	175.50	2	3,867	0.05%
2018/08/03	27	167.19	28	167.29	167.50	-1	3,752	-0.03%
2018/08/02	5	160.60	6	160.83	162.50	-1	3,637	-0.03%
2018/08/01	29	163.74	22	163.52	162.50	7	3,614	0.19%
2018/07/31	50	160.18	62	160.90	163.00	-12	3,534	-0.34%
2018/07/30	82	154.15	86	153.72	156.00	-4	3,401	-0.12%
2018/07/27	21	150.07	39.3	151.74	152.50	-18.3	3,178	-0.58%
2018/07/26	10	137.95	12	138.25	139.00	-2	3,018	-0.07%
2018/07/25	5	137.50	5	138.00	138.00	0	3,216	0.00%
2018/07/24	9	129.56	8	130.00	132.50	1	3,311	0.03%
2018/07/23	21	134.69	20	135.10	132.00	1	3,608	0.03%
2018/07/20	13	135.88	14	137.36	138.50	-1	3,650	-0.03%
2018/07/19	1	132.00	1	134.00	132.00	0	3,631	0.00%
2018/07/18	0	0.00	3	130.50	130.50	-3	3,705	-0.08%
2018/07/17	7.1	132.33	6	130.50	130.00	1.1	3,779	0.03%
2018/07/16	8	131.50	8	132.13	133.00	0	3,789	0.00%
2018/07/13	1.1	129.58	0	0.00	130.50	1.1	3,837	0.03%
2018/07/12	6	128.08	13	125.96	128.50	-7	3,971	-0.18%
2018/07/11	9	124.06	8	122.13	125.50	1	4,038	0.02%
2018/07/10	10	120.35	11	119.59	122.00	-1	4,068	-0.02%
2018/07/09	2	126.50	2	127.00	125.50	0	4,057	0.00%
2018/07/06	5	128.00	4	129.00	130.50	1	4,115	0.02%
2018/07/03	6	130.67	1	132.50	129.00	5	4,181	0.12%
2018/07/02	6	133.25	1	138.00	132.50	5	4,183	0.12%
2018/06/29	2	133.75	0	0.00	133.00	2	4,168	0.05%
2018/06/28	6	136.42	4	137.38	135.00	2	4,151	0.05%
2018/06/27	1	141.50	0	0.00	141.50	1	4,166	0.02%
2018/06/25	0	0.00	1	141.00	141.00	-1	4,196	-0.02%
2018/06/22	1	142.00	1	142.49	141.50	0	4,238	0.00%
2018/06/21	1	143.50	1	145.00	145.50	0	4,258	0.00%
2018/06/20	3	145.33	4	143.75	143.50	-1	4,281	-0.02%
2018/06/19	1.1	149.55	0	0.00	151.00	1.1	4,258	0.03%
2018/06/15	2	151.25	4	149.88	152.00	-2	4,280	-0.05%
2018/06/14	4	154.00	1	154.00	153.00	3	4,216	0.07%
2018/06/13	9	154.00	0	0.00	153.50	9	4,233	0.21%
2018/06/12	3	154.50	7	154.64	153.00	-4	4,275	-0.09%
2018/06/11	0	0.00	2	157.50	157.00	-2	4,304	-0.05%
2018/06/08	2	157.50	2	158.50	158.50	0	4,363	0.00%
2018/06/07	6	160.67	10.1	159.40	158.50	-4.1	4,399	-0.09%
2018/06/06	8	155.69	7	155.79	154.50	1	4,380	0.02%
2018/06/05	3	154.17	4.1	154.51	155.00	-1.1	4,405	-0.02%
2018/06/04	4	151.75	6	150.25	153.00	-2	4,425	-0.05%
2018/06/01	2	147.00	0	0.00	147.00	2	4,475	0.04%
2018/05/31	1	150.00	10	147.50	146.50	-9	4,568	-0.20%
2018/05/30	4	146.88	4	147.38	147.50	0	4,613	0.00%
2018/05/29	28	154.80	22	152.77	148.50	6	4,761	0.13%
2018/05/28	0	0.00	0	151.50	151.00	0	4,925	0.00%
2018/05/25	11	150.05	10	150.25	149.50	1	5,108	0.02%
2018/05/24	0	0.00	2	148.25	148.00	-2	5,119	-0.04%
2018/05/23	3	146.83	4	147.50	146.00	-1	5,134	-0.02%
2018/05/22	2	145.25	1	145.00	146.00	1	5,157	0.02%
2018/05/21	14	147.00	18	147.19	146.50	-4	5,224	-0.08%
2018/05/18	1	141.50	2	142.00	141.00	-1	5,169	-0.02%
2018/05/17	1	142.00	0	0.00	141.00	1	5,205	0.02%
2018/05/16	1	143.50	1	142.50	143.50	0	5,224	0.00%
2018/05/15	3.1	143.02	3	142.00	141.00	0.1	5,257	0.00%
2018/05/14	17	144.41	12	144.42	143.50	5	5,306	0.09%
2018/05/11	29	146.67	44	145.05	146.50	-15	5,306	-0.28%
2018/05/10	9	144.83	13	145.15	144.50	-4	5,293	-0.08%
2018/05/09	42	142.57	40	142.76	141.50	2	5,347	0.04%
2018/05/08	12	146.38	13	146.85	146.00	-1	5,327	-0.02%
2018/05/07	17	147.35	24	146.92	149.50	-7	5,322	-0.13%
2018/05/04	2	142.00	1	142.00	142.00	1	5,257	0.02%
2018/05/03	17	141.26	14	142.50	142.00	3	5,343	0.06%
2018/05/02	13	141.88	10	142.70	142.50	3	5,355	0.06%
2018/04/30	13	132.69	11	131.36	137.50	2	5,163	0.04%
2018/04/27	57	124.46	63	123.55	130.00	-6	5,071	-0.12%
2018/04/26	29	127.74	22	129.48	123.00	7	4,776	0.15%
2018/04/25	15	130.73	22	128.86	131.50	-7	4,697	-0.15%
2018/04/24	17	130.91	25	130.76	128.00	-8	4,665	-0.17%
2018/04/23	17	140.26	12	139.75	136.50	5	4,643	0.11%
2018/04/20	25	144.82	28	145.39	144.50	-3	4,685	-0.06%
2018/04/19	18	143.33	20	143.10	148.00	-2	4,732	-0.04%
2018/04/18	43	148.12	50	147.55	143.00	-7	4,722	-0.15%
2018/04/17	32	147.34	15	147.83	147.00	17	4,685	0.36%
2018/04/16	21	151.67	18	152.61	152.00	3	4,812	0.06%
2018/04/13	12	154.79	10	155.45	154.50	2	4,779	0.04%
2018/04/12	8	153.13	3	158.00	152.50	5	4,759	0.11%
2018/04/11	1	158.00	1	158.50	158.00	0	4,813	0.00%
2018/04/10	9	160.22	5	159.00	158.50	4	4,832	0.08%
2018/04/09	4	162.13	1	161.50	161.50	3	4,859	0.06%
2018/04/03	3	165.50	1	165.50	165.50	2	4,834	0.04%
2018/04/02	2	166.75	0	0.00	166.50	2	4,839	0.04%
2018/03/31	0	0.00	1	169.50	168.50	-1	4,841	-0.02%
2018/03/30	2	170.50	9	170.67	170.50	-7	4,840	-0.14%
2018/03/29	6	167.92	1	167.50	167.00	5	4,837	0.10%
2018/03/28	1	165.50	0	0.00	166.00	1	4,842	0.02%
2018/03/27	0	0.00	4	168.38	167.50	-4	4,837	-0.08%
2018/03/26	2	165.00	7	165.36	166.50	-5	4,813	-0.10%
2018/03/23	5	158.90	9	159.89	164.50	-4	4,807	-0.08%
2018/03/22	1	165.50	1	164.50	163.00	0	4,789	0.00%
2018/03/21	10	165.85	16	167.00	166.00	-6	4,815	-0.12%
2018/03/20	1	164.00	1	163.50	165.00	0	4,860	0.00%
2018/03/19	8	162.94	3	163.67	162.50	5	4,855	0.10%
2018/03/16	15	165.83	2	165.75	163.00	13	4,828	0.27%
2018/03/15	4	167.25	3	167.33	166.50	1	4,795	0.02%
2018/03/14	25	165.48	19	166.42	166.00	6	4,801	0.12%
2018/03/13	5	161.82	6	162.92	164.50	-1	4,773	-0.02%
2018/03/12	33	164.33	22	163.55	162.00	11	4,790	0.23%
2018/03/09	3	163.67	5	163.90	163.50	-2	4,845	-0.04%
2018/03/08	8	162.75	4	163.00	160.50	4	4,827	0.08%
2018/03/07	25	164.04	20	165.20	162.00	5	4,789	0.11%
2018/03/06	17	170.79	25	169.68	169.00	-8	4,804	-0.17%
2018/03/05	6	172.75	12	172.38	171.50	-6	4,729	-0.13%
2018/03/02	32	174.34	11	173.86	173.00	21	4,681	0.45%
2018/03/01	29.2	179.52	15	179.40	180.00	14.2	4,535	0.31%
2018/02/27	9	192.89	8	192.19	192.00	1	4,302	0.02%
2018/02/26	4.3	181.98	3	181.83	180.00	1.3	4,162	0.03%
2018/02/23	3	175.67	4	175.38	176.50	-1	4,216	-0.02%
2018/02/22	5	174.50	3	171.83	170.50	2	4,281	0.05%
2018/02/21	1	174.00	6	173.58	175.00	-5	4,256	-0.12%
2018/02/12	1	160.50	0	0.00	160.00	1	4,193	0.02%
2018/02/08	4	169.13	0	0.00	168.00	4	4,214	0.09%
2018/02/07	10	175.45	10	175.90	174.00	0	4,216	0.00%
2018/02/06	14	172.86	7	171.00	169.00	7	4,198	0.17%
2018/02/05	7	180.00	3	181.83	183.50	4	4,159	0.10%
2018/02/02	2	186.00	17	187.47	186.00	-15	4,192	-0.36%
2018/02/01	6	186.92	9	187.72	187.50	-3	4,268	-0.07%
2018/01/31	1	181.00	3	182.17	183.00	-2	4,210	-0.05%
2018/01/30	3	181.33	5	181.70	181.50	-2	4,234	-0.05%
2018/01/29	9	178.50	15	179.97	182.00	-6	4,288	-0.14%
2018/01/26	13	173.35	29	173.09	174.50	-16	4,279	-0.37%
2018/01/25	21	169.69	21	167.21	165.00	0	4,196	0.00%
2018/01/24	8	173.63	6	174.42	173.00	2	4,218	0.05%
2018/01/23	20	175.50	3	176.00	174.00	17	4,357	0.39%
2018/01/22	8	176.88	4	177.13	177.00	4	4,508	0.09%
2018/01/19	8	177.38	10	177.65	177.00	-2	4,959	-0.04%
2018/01/18	5	181.00	9	181.61	178.50	-4	5,333	-0.08%
2018/01/17	5	177.00	17	177.09	179.50	-12	5,403	-0.22%
2018/01/16	35	178.36	28	178.16	179.00	7	5,414	0.13%
2018/01/15	10	183.00	7	184.93	184.00	3	5,440	0.06%
2018/01/12	8	183.81	10	185.60	188.00	-2	5,434	-0.04%
2018/01/11	52	180.57	58	181.50	186.50	-6	5,443	-0.11%
2018/01/10	65	182.91	39	179.87	180.00	26	5,433	0.48%
2018/01/09	2	194.00	9	195.11	195.00	-7	5,348	-0.13%
2018/01/08	4	196.63	6	196.83	195.00	-2	5,470	-0.04%
2018/01/05	28	194.95	20	196.28	196.00	8	5,561	0.14%
2018/01/04	3	202.33	2	202.75	201.50	1	5,490	0.02%
2018/01/03	14	204.11	23	203.98	206.00	-9	5,534	-0.16%
2018/01/02	16	195.72	14	194.93	197.00	2	5,654	0.04%