瑞儀 (6176)-新光-高雄券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
203.5
漲跌
▼0.5
漲幅
-0.25%
成交量
3,418張
產業
上市光電類股
941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

瑞儀 (6176)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
2024/05/10	0	204.00	0.3	202.00	203.50	-0.3	5,535	-0.01%
2024/05/09	2	204.75	3.1	204.98	204.00	-1.1	5,502	-0.02%
2024/05/08	6	205.26	15.1	203.12	205.50	-9.1	5,462	-0.17%
2024/05/07	6	206.83	10	207.35	206.00	-4	5,423	-0.07%
2024/05/06	5	209.20	7.1	209.69	209.00	-2.1	5,365	-0.04%
2024/05/03	11.2	208.42	10.6	208.53	207.00	0.6	5,324	0.01%
2024/05/02	39.1	203.49	49.6	204.72	207.50	-10.6	5,275	-0.20%
2024/04/30	14.1	200.95	13.1	198.42	199.00	1	5,162	0.02%
2024/04/29	6.1	196.74	7.1	196.14	197.50	-1.1	5,109	-0.02%
2024/04/26	34.3	194.41	20.3	194.75	195.50	14	5,072	0.28%
2024/04/25	12.2	189.50	36.4	190.47	194.50	-24.2	4,894	-0.49%
2024/04/24	5	178.50	2.1	177.26	177.00	2.9	4,708	0.06%
2024/04/23	1	175.00	0	0.00	174.50	1	4,721	0.02%
2024/04/22	1	174.50	2	175.50	175.00	-1	4,729	-0.02%
2024/04/19	3.2	176.16	2.1	177.35	177.00	1	4,696	0.02%
2024/04/18	0	0.00	4.1	181.23	182.00	-4.1	4,626	-0.09%
2024/04/17	5	179.00	2.2	178.78	179.00	2.8	4,591	0.06%
2024/04/16	3	176.50	7.1	176.56	176.50	-4.1	4,567	-0.09%
2024/04/15	1	173.04	4.4	176.57	176.50	-3.4	4,588	-0.07%
2024/04/12	0	175.50	3.1	175.50	175.50	-3	4,559	-0.07%
2024/04/11	0.1	175.50	4	175.25	175.50	-3.9	4,562	-0.09%
2024/04/10	1	173.50	6.3	174.81	175.00	-5.3	4,569	-0.12%
2024/04/09	2.1	172.76	5	172.60	172.50	-2.9	4,605	-0.06%
2024/04/08	2.3	171.09	2.2	171.27	170.50	0.1	4,616	0.00%
2024/04/03	12	171.58	12	172.58	174.00	0	4,568	0.00%
2024/04/02	13	172.04	24	173.21	174.00	-11	4,514	-0.24%
2024/04/01	4	167.25	3.2	170.20	169.50	0.8	4,446	0.02%
2024/03/29	27.2	170.57	6.7	170.96	169.00	20.5	4,380	0.47%
2024/03/28	20.1	175.52	15.2	176.62	172.50	4.9	4,218	0.12%
2024/03/27	19	171.92	11	172.00	172.00	8	4,055	0.20%
2024/03/26	9.2	169.76	9.2	171.65	170.50	0	3,977	0.00%
2024/03/25	9.1	174.73	0.2	176.00	172.00	8.9	3,924	0.23%
2024/03/22	17.5	177.27	7	176.64	176.00	10.5	3,917	0.27%
2024/03/21	24.4	185.74	14	183.12	183.00	10.4	3,899	0.27%
2024/03/20	27.8	194.21	11	196.41	188.50	16.7	3,821	0.44%
2024/03/19	20.8	187.13	32.2	187.69	187.00	-11.4	3,574	-0.32%
2024/03/18	14.6	173.01	4.1	175.91	176.50	10.5	3,387	0.31%
2024/03/15	15.6	173.81	13.7	173.84	172.50	1.8	3,349	0.05%
2024/03/14	24	180.58	17	181.29	180.00	7	3,217	0.22%
2024/03/13	25.4	180.97	22.1	183.03	184.00	3.3	3,053	0.11%
2024/03/12	5.3	173.86	6.1	174.70	177.50	-0.8	2,914	-0.03%
2024/03/11	6.6	170.01	12.3	168.19	167.50	-5.7	2,822	-0.20%
2024/03/08	25.4	170.58	25.2	170.52	170.00	0.3	2,772	0.01%
2024/03/07	4.9	154.46	18.2	161.67	166.00	-13.3	2,569	-0.52%
2024/03/06	2.1	147.57	11.1	150.40	151.00	-9	2,420	-0.37%
2024/03/05	3.1	146.89	7	148.86	149.00	-3.9	2,397	-0.16%
2024/03/04	4.2	148.45	4	147.63	148.50	0.2	2,357	0.01%
2024/03/01	6.2	144.50	0.2	144.95	144.00	6	2,319	0.26%
2024/02/29	0.3	148.17	0	0.00	147.50	0.3	2,268	0.01%
2024/02/27	2	146.50	1	147.00	146.50	1	2,272	0.04%
2024/02/26	3.2	148.42	6	147.83	147.00	-2.8	2,303	-0.12%
2024/02/23	0.2	144.00	2	145.50	145.00	-1.8	2,313	-0.08%
2024/02/22	1	144.99	4	145.38	145.00	-3	2,325	-0.13%
2024/02/21	0.1	143.00	8	143.00	143.00	-7.9	2,321	-0.34%
2024/02/20	0	0.00	1.1	141.02	140.50	-1.1	2,327	-0.05%
2024/02/19	0	0.00	0.1	140.00	141.00	-0.1	2,336	0.00%
2024/02/16	0.1	140.00	0.2	139.50	139.00	-0.1	2,344	0.00%
2024/02/15	1.1	139.11	0.4	140.00	140.00	0.7	2,349	0.03%
2024/02/05	0.1	138.50	1	139.50	139.50	-0.9	2,333	-0.04%
2024/02/02	1	138.00	0	0.00	138.50	1	2,347	0.04%
2024/02/01	0.1	137.00	2.1	137.00	137.00	-2	2,369	-0.08%
2024/01/30	2.4	139.15	3	139.00	138.50	-0.6	2,426	-0.03%
2024/01/29	0	0.00	0	140.00	140.00	0	2,446	0.00%
2024/01/26	2	139.25	4.2	139.36	139.50	-2.2	2,452	-0.09%
2024/01/25	1	137.51	1	138.50	139.00	0	2,452	0.00%
2024/01/24	1.1	138.46	1	138.50	138.00	0.1	2,470	0.00%
2024/01/23	1.1	138.05	1.1	138.50	139.00	0.1	2,511	0.00%
2024/01/22	2.2	137.55	1.4	137.64	139.00	0.8	2,526	0.03%
2024/01/19	1.2	136.07	1	136.50	137.50	0.2	2,540	0.01%
2024/01/18	2	137.00	2	137.50	137.50	0	2,557	0.00%
2024/01/17	2	137.73	4.1	138.73	138.00	-2.1	2,551	-0.08%
2024/01/16	33	138.00	38.1	137.57	138.50	-5.1	2,545	-0.20%
2024/01/15	0.2	136.00	2	137.00	137.00	-1.8	2,578	-0.07%
2024/01/12	3	135.17	2	136.25	135.50	1	2,609	0.04%
2024/01/11	4	136.00	4.2	136.26	136.00	-0.2	2,626	-0.01%
2024/01/10	1	135.50	6.1	134.76	137.00	-5.1	2,666	-0.19%
2024/01/09	8.8	131.91	5.6	132.44	134.00	3.2	2,653	0.12%
2024/01/08	2	138.00	1	139.00	139.00	1	2,565	0.04%
2024/01/05	11	137.59	6	138.42	139.00	5	2,564	0.19%
2024/01/04	0	138.00	11.2	139.04	139.50	-11.2	2,557	-0.44%
2024/01/03	5.5	136.75	12.1	137.67	139.50	-6.6	2,548	-0.26%
2024/01/02	9.7	132.22	13.3	137.18	139.00	-3.6	2,481	-0.15%
2023/12/29	1	132.00	1	133.00	133.00	0	2,448	0.00%
2023/12/27	3.1	131.01	3.9	131.54	131.00	-0.8	2,465	-0.03%
2023/12/26	5	131.20	2.2	131.77	132.00	2.8	2,467	0.11%
2023/12/25	4	131.88	3.3	131.89	131.00	0.7	2,464	0.03%
2023/12/22	3.1	131.37	3.7	132.66	133.50	-0.6	2,450	-0.03%
2023/12/21	5.1	131.81	4	132.38	132.50	1.1	2,430	0.05%
2023/12/20	1	131.51	20	132.00	133.50	-19	2,410	-0.79%
2023/12/19	2.5	131.50	3.2	131.16	132.00	-0.7	2,383	-0.03%
2023/12/18	8.6	132.07	1.8	134.29	132.50	6.9	2,343	0.29%
2023/12/15	2.1	133.52	2	134.50	134.50	0.1	2,265	0.00%
2023/12/14	1	135.00	3.4	135.59	136.50	-2.4	2,254	-0.11%
2023/12/13	4.3	136.12	0	136.50	135.00	4.3	2,255	0.19%
2023/12/12	1.2	136.50	15	136.47	136.00	-13.8	2,254	-0.61%
2023/12/11	3.2	133.88	10	134.25	134.50	-6.8	2,269	-0.30%
2023/12/08	0.1	133.50	9	133.00	133.50	-8.9	2,367	-0.38%
2023/12/07	0	0.00	2.1	132.00	132.00	-2.1	2,425	-0.09%
2023/12/06	0	0.00	1	131.50	132.50	-1	2,467	-0.04%
2023/12/05	1	131.00	0	131.50	131.00	1	2,483	0.04%
2023/12/04	3	131.33	1.2	131.92	132.00	1.8	2,493	0.07%
2023/12/01	0.1	131.50	3	132.17	132.50	-2.9	2,571	-0.11%
2023/11/30	8	131.75	0.2	132.00	132.00	7.8	2,596	0.30%
2023/11/29	3	132.17	4	133.13	133.50	-1	2,612	-0.04%
2023/11/28	4	131.38	5	132.20	132.50	-1	2,604	-0.04%
2023/11/27	7.1	132.71	1	131.50	131.50	6.1	2,601	0.23%
2023/11/24	7.3	132.10	6	133.08	133.50	1.3	2,590	0.05%
2023/11/22	2.3	128.12	10	129.55	129.50	-7.7	2,539	-0.30%
2023/11/21	3	128.67	0	0.00	128.00	3	2,528	0.12%
2023/11/20	0	0.00	4	129.38	129.50	-4	2,531	-0.16%
2023/11/17	0	0.00	2	129.25	127.50	-2	2,529	-0.08%
2023/11/16	4	129.00	5	129.50	129.00	-1	2,539	-0.04%
2023/11/15	1.1	128.50	5.2	128.69	128.50	-4.1	2,583	-0.16%
2023/11/14	7	127.21	6	127.67	127.00	1	2,584	0.04%
2023/11/13	0	0.00	1	127.50	127.50	-1	2,601	-0.04%
2023/11/10	3	126.17	12	126.08	126.00	-9	2,630	-0.34%
2023/11/09	4.1	127.26	1	128.00	127.00	3.1	2,633	0.12%
2023/11/08	6	128.00	16	128.84	127.50	-10	2,671	-0.37%
2023/11/07	0.1	126.50	4.1	126.51	127.00	-4.1	2,666	-0.15%
2023/11/06	3	126.33	1	127.00	126.50	2	2,674	0.07%
2023/11/03	12.1	125.50	1	126.50	126.00	11.1	2,702	0.41%
2023/11/02	10.1	125.01	11	125.50	125.50	-0.9	2,754	-0.03%
2023/11/01	10	123.70	3	124.67	125.50	7	2,797	0.25%
2023/10/31	5	124.60	0	0.00	124.00	5	2,817	0.18%
2023/10/30	1	125.00	1.5	125.00	124.50	-0.5	2,836	-0.02%
2023/10/27	9	126.94	1	126.50	126.00	8	2,904	0.28%
2023/10/26	1	126.50	1	127.00	126.00	0	3,148	0.00%
2023/10/25	1	126.50	0	0.00	126.00	1	3,135	0.03%
2023/10/24	11.1	126.96	11	127.41	126.50	0.1	3,142	0.00%
2023/10/23	2.3	126.27	2	126.75	126.00	0.3	3,124	0.01%
2023/10/20	1	122.50	1	125.00	125.00	0	3,097	0.00%
2023/10/19	3.1	124.32	0.1	125.50	123.00	3	3,119	0.10%
2023/10/18	0.6	124.86	4.9	124.11	125.00	-4.4	3,148	-0.14%
2023/10/17	2	122.50	0	0.00	122.50	2	3,155	0.06%
2023/10/16	1	123.00	1	123.00	122.50	0	3,199	0.00%
2023/10/13	0.1	122.50	0	0.00	123.00	0.1	3,234	0.00%
2023/10/12	6	121.58	0	0.00	122.50	6	3,244	0.18%
2023/10/11	1	122.50	2	124.00	123.00	-1	3,237	-0.03%
2023/10/06	0.1	125.00	0	0.00	124.00	0.1	3,233	0.00%
2023/10/05	0	0.00	2	125.25	124.00	-2	3,239	-0.06%
2023/10/03	1	125.00	0	0.00	123.50	1	3,220	0.03%
2023/10/02	1	123.50	0	0.00	123.50	1	3,236	0.03%
2023/09/28	1	123.50	2	123.50	123.00	-1	3,252	-0.03%
2023/09/27	3	123.17	1	123.50	123.50	2	3,250	0.06%
2023/09/26	2	124.27	3	124.50	123.50	-1	3,265	-0.03%
2023/09/25	1	125.98	0	0.00	126.00	1	3,262	0.03%
2023/09/22	2	124.75	1	127.00	127.00	1	3,258	0.03%
2023/09/21	8.1	125.95	0.6	126.00	126.50	7.5	3,281	0.23%
2023/09/20	0	128.50	2	130.00	128.50	-2	3,303	-0.06%
2023/09/19	1.1	128.98	0.5	129.01	129.00	0.5	3,436	0.02%
2023/09/15	1	129.00	11	130.00	129.00	-10	3,504	-0.28%
2023/09/14	1.1	129.01	4.1	129.85	129.00	-3.1	3,513	-0.09%
2023/09/13	15.1	130.00	12	129.67	129.50	3.1	3,476	0.09%
2023/09/12	3.2	125.56	6	126.50	127.00	-2.9	3,444	-0.08%
2023/09/11	1.1	124.88	3	124.83	125.00	-2	3,417	-0.06%
2023/09/08	0	0.00	1.2	125.67	126.00	-1.2	3,407	-0.04%
2023/09/07	6	126.42	3.1	126.48	127.00	2.9	3,403	0.08%
2023/09/06	6.3	126.12	16.3	126.11	127.00	-10	3,394	-0.29%
2023/09/05	0	121.00	5.1	122.69	123.50	-5.1	3,326	-0.15%
2023/09/04	1	120.54	2	120.75	122.00	-1	3,329	-0.03%
2023/09/01	1	118.50	1	119.50	119.50	0	3,308	0.00%
2023/08/31	0	0.00	6	119.08	119.50	-6	3,313	-0.18%
2023/08/30	1	119.00	0	0.00	118.50	1	3,318	0.03%
2023/08/29	1	118.50	1	118.00	119.00	0	3,345	0.00%
2023/08/25	0.2	117.00	2	116.50	117.00	-1.8	3,399	-0.05%
2023/08/24	1	115.50	1	115.00	115.50	0	3,394	0.00%
2023/08/22	3	114.50	2	115.00	114.50	1	3,412	0.03%
2023/08/21	20	113.40	6	113.67	114.00	14	3,403	0.41%
2023/08/18	9	117.39	2	117.75	117.00	7	3,352	0.21%
2023/08/17	1	117.50	2.1	118.21	118.50	-1.1	3,344	-0.03%
2023/08/16	3	116.17	4.2	116.60	117.00	-1.2	3,329	-0.04%
2023/08/15	3	116.17	2.3	116.72	116.50	0.8	3,308	0.02%
2023/08/14	19.2	116.81	1.3	117.38	116.50	17.9	3,299	0.54%
2023/08/11	5	117.60	8	118.38	119.50	-3	3,242	-0.09%
2023/08/10	9.1	117.50	4	118.25	118.00	5.1	3,214	0.16%
2023/08/09	1	119.00	1	117.50	119.00	0	3,182	0.00%
2023/08/08	1.5	120.23	4.6	119.11	120.50	-3.1	3,139	-0.10%
2023/08/07	4.1	117.99	3.1	119.00	118.50	1	3,089	0.03%
2023/08/04	5	117.20	7	117.86	118.00	-2	3,047	-0.07%
2023/08/02	12.5	117.60	14.5	118.17	118.00	-2	3,017	-0.07%
2023/08/01	22	117.27	10	117.40	117.50	12	2,960	0.41%
2023/07/31	23.4	119.81	28.5	120.85	120.50	-5.1	2,884	-0.18%
2023/07/28	5	110.40	1	111.00	110.50	4	2,638	0.15%
2023/07/27	0	0.00	4	111.63	111.00	-4	2,628	-0.15%
2023/07/26	0	0.00	0.2	111.00	110.00	-0.2	2,617	-0.01%
2023/07/25	2	110.25	0	0.00	111.00	2	2,621	0.08%
2023/07/24	3	109.50	4	109.75	109.50	-1	2,669	-0.04%
2023/07/21	2	110.01	3	110.67	110.50	-1	2,650	-0.04%
2023/07/20	1	110.50	1	110.50	111.00	0	2,655	0.00%
2023/07/19	7	109.21	2	109.75	109.00	5	2,638	0.19%
2023/07/18	1	110.50	0	0.00	111.50	1	2,630	0.04%
2023/07/17	2	110.50	5	110.00	110.50	-3	2,601	-0.12%
2023/07/14	0	0.00	1	109.50	108.50	-1	2,636	-0.04%
2023/07/13	3.2	109.41	2	110.76	109.00	1.2	2,648	0.05%
2023/07/12	2.2	110.75	2.2	111.00	111.00	0	2,672	0.00%
2023/07/11	1.5	109.72	4	109.75	110.00	-2.5	2,823	-0.09%
2023/07/07	10	109.00	0	0.00	109.50	10	2,841	0.35%
2023/07/06	0	0.00	1	111.50	111.50	-1	2,827	-0.04%
2023/07/04	2	109.00	0	110.00	109.00	2	2,835	0.07%
2023/07/03	1	110.00	0	0.00	110.00	1	2,821	0.04%
2023/06/30	1	109.50	0	0.00	110.00	1	2,808	0.04%
2023/06/29	0.3	110.50	1	110.50	111.00	-0.7	2,796	-0.03%
2023/06/27	13.3	109.78	4	111.12	108.00	9.3	2,748	0.34%
2023/06/26	9	122.61	11	123.00	123.00	-2	2,576	-0.08%
2023/06/21	0.5	124.00	0	0.00	124.00	0.5	2,501	0.02%
2023/06/20	0	0.00	10.6	123.69	124.50	-10.6	2,489	-0.43%
2023/06/19	1.1	123.05	3.5	123.06	123.00	-2.4	2,461	-0.10%
2023/06/16	3.3	124.15	1.3	124.02	124.00	2	2,422	0.08%
2023/06/15	2	125.34	5	125.60	126.00	-3	2,339	-0.13%
2023/06/14	5.2	125.00	8	125.13	125.00	-2.8	2,343	-0.12%
2023/06/13	2	124.25	6	124.17	124.50	-4	2,322	-0.17%
2023/06/09	1.5	122.97	3	123.33	124.00	-1.5	2,290	-0.07%
2023/06/08	1.4	121.85	0	0.00	122.50	1.4	2,278	0.06%
2023/06/07	0.5	120.40	3.1	120.82	121.00	-2.6	2,270	-0.11%
2023/06/06	1.3	120.46	1	119.50	120.00	0.3	2,262	0.01%
2023/06/05	0	120.50	0	0.00	121.00	0	2,249	0.00%
2023/06/02	4	120.25	2.1	120.71	121.00	1.9	2,244	0.08%
2023/06/01	0	0.00	1.1	119.50	120.00	-1.1	2,209	-0.05%
2023/05/31	1.1	117.12	2.9	117.24	118.00	-1.8	2,201	-0.08%
2023/05/30	2.1	119.52	0	120.00	119.50	2.1	2,149	0.10%
2023/05/29	0	0.00	16	119.97	120.00	-16	2,151	-0.74%
2023/05/26	2	119.00	2	119.50	119.00	0	2,139	0.00%
2023/05/25	4.2	118.22	6.1	118.25	118.50	-1.9	2,115	-0.09%
2023/05/24	1	117.00	0	0.00	118.00	1	2,098	0.05%
2023/05/23	0.1	116.00	0	117.00	117.00	0.1	2,091	0.00%
2023/05/22	3	115.67	9.1	116.66	116.50	-6.1	2,067	-0.30%
2023/05/19	0	0.00	0.1	115.50	115.50	-0.1	2,056	-0.01%
2023/05/18	0	115.00	2.1	115.00	115.50	-2	2,049	-0.10%
2023/05/17	1	114.50	7	114.50	114.50	-6	2,040	-0.29%
2023/05/16	0	0.00	2	114.50	114.00	-2	2,037	-0.10%
2023/05/12	0	0.00	1	114.00	114.50	-1	2,039	-0.05%
2023/05/11	5	114.00	1	114.00	113.50	4	2,035	0.20%
2023/05/10	0	0.00	1	114.00	114.00	-1	2,040	-0.05%
2023/05/09	0	113.50	6	113.58	114.00	-6	2,049	-0.29%
2023/05/08	5	113.00	0	113.25	113.00	5	2,040	0.24%
2023/05/05	0	0.00	2.6	114.00	114.00	-2.6	2,041	-0.13%
2023/05/04	0	0.00	5.1	113.50	113.50	-5.1	2,048	-0.25%
2023/05/02	0	0.00	1.1	113.45	113.00	-1.1	2,084	-0.05%
2023/04/28	2.1	112.79	1	113.00	113.00	1.1	2,122	0.05%
2023/04/27	0	0.00	6	113.33	112.50	-6	2,120	-0.28%
2023/04/26	3	111.67	1	112.00	112.50	2	2,046	0.10%
2023/04/25	2.2	111.80	5	113.00	112.00	-2.8	2,015	-0.14%
2023/04/24	5.3	111.17	1	112.00	111.50	4.3	1,976	0.22%
2023/04/21	2	111.50	0.1	111.50	111.00	1.9	1,948	0.10%
2023/04/20	0.2	112.79	2	112.50	112.50	-1.8	1,908	-0.10%
2023/04/19	2.5	114.70	8.2	114.19	114.00	-5.7	1,946	-0.29%
2023/04/18	4.1	112.01	0	0.00	112.50	4.1	1,951	0.21%
2023/04/17	6	112.50	1.1	112.52	112.50	4.9	1,923	0.25%
2023/04/14	13.3	113.83	15.6	115.28	112.00	-2.3	1,890	-0.12%
2023/04/13	0	0.00	7	110.29	109.50	-7	1,715	-0.41%
2023/04/12	2	112.49	0	0.00	111.00	2	1,717	0.12%
2023/04/11	0	0.00	1	112.50	112.50	-1	1,712	-0.06%
2023/04/10	1	109.50	2	110.50	111.00	-1	1,696	-0.06%
2023/04/07	0	0.00	3.3	112.02	112.00	-3.3	1,655	-0.20%
2023/04/06	0.1	110.50	0.2	111.00	111.00	-0.1	1,633	0.00%
2023/03/31	2	110.50	5.1	110.49	110.50	-3.1	1,627	-0.19%
2023/03/30	0	0.00	0	110.50	110.00	0	1,658	0.00%
2023/03/29	0	0.00	1	110.00	110.00	-1	1,686	-0.06%
2023/03/28	1	109.50	3	110.00	109.50	-2	1,724	-0.12%
2023/03/27	3	108.50	0	0.00	108.50	3	1,801	0.17%
2023/03/24	13	108.50	1	108.50	108.50	12	1,896	0.63%
2023/03/23	0	108.00	0.1	108.00	108.00	-0.1	1,877	-0.01%
2023/03/22	0.1	108.00	8.4	107.94	108.00	-8.2	1,842	-0.45%
2023/03/21	1	106.50	0	0.00	106.50	1	1,839	0.05%
2023/03/20	2	105.25	0	0.00	106.50	2	1,848	0.11%
2023/03/17	1	104.51	0	0.00	105.00	1	1,857	0.05%
2023/03/16	2	104.25	1.2	104.08	104.00	0.8	1,832	0.04%
2023/03/15	9	105.17	0	0.00	105.00	9	1,819	0.49%
2023/03/14	0	105.75	1	105.50	105.00	-1	1,816	-0.05%
2023/03/13	0	106.00	3.1	106.95	106.50	-3.1	1,816	-0.17%
2023/03/10	4	105.38	2	106.50	106.00	2	1,799	0.11%
2023/03/09	2	107.75	0	0.00	108.50	2	1,794	0.11%
2023/03/08	0	108.50	1	108.50	108.50	-1	1,800	-0.06%
2023/03/07	1	108.01	0.1	108.50	108.50	0.9	1,810	0.05%
2023/03/06	1.1	107.09	7	107.50	108.00	-5.9	1,798	-0.33%
2023/03/03	0	107.25	6.1	107.34	107.00	-6.1	1,800	-0.34%
2023/03/02	0	105.50	1	105.50	105.50	-1	1,783	-0.06%
2023/03/01	11	104.50	10	105.00	105.00	1	1,792	0.06%
2023/02/24	0	106.33	18	105.50	105.50	-18	1,795	-1.00%
2023/02/23	3	106.00	0.3	105.96	105.50	2.7	1,809	0.15%
2023/02/22	1	105.00	1	104.50	105.50	0	1,819	0.00%
2023/02/21	0	0.00	0.2	105.00	106.00	-0.2	1,834	-0.01%
2023/02/20	0	0.00	0.1	104.50	104.50	-0.1	1,844	0.00%
2023/02/17	12	104.17	1.2	104.08	104.50	10.8	1,863	0.58%
2023/02/16	0	0.00	1.1	104.00	104.00	-1.1	1,864	-0.06%
2023/02/14	0.1	103.50	1	103.50	103.50	-0.9	1,909	-0.05%
2023/02/13	0	0.00	1.2	103.57	103.50	-1.2	1,959	-0.06%
2023/02/10	12	102.00	0	102.50	102.00	12	1,964	0.61%
2023/02/09	1	103.50	0	0.00	103.50	1	1,960	0.05%
2023/02/07	0	103.50	1	104.00	104.00	-1	1,957	-0.05%
2023/02/06	0	0.00	6	102.92	103.50	-6	1,973	-0.30%
2023/02/03	1	103.50	2.1	103.50	103.00	-1.1	1,981	-0.06%
2023/02/02	1.2	103.50	3	104.00	103.50	-1.9	2,022	-0.09%
2023/02/01	1	103.00	0	0.00	103.00	1	2,036	0.05%
2023/01/30	0	0.00	1	102.50	102.00	-1	1,993	-0.05%
2023/01/17	2	100.00	1	100.50	100.50	1	1,983	0.05%
2023/01/16	0	99.10	0	0.00	99.20	0	1,971	0.00%
2023/01/13	0	0.00	1	98.30	98.30	-1	1,970	-0.05%
2023/01/12	2	98.55	0	0.00	98.10	2	1,980	0.10%
2023/01/11	2	98.91	0	0.00	98.90	2	1,977	0.10%
2023/01/10	1	98.80	0	0.00	98.70	1	1,993	0.05%
2023/01/09	5.4	99.42	7.1	98.70	98.80	-1.7	2,004	-0.08%
2023/01/06	13.1	101.77	6	101.92	101.50	7.1	1,947	0.36%
2023/01/04	0	104.50	0	0.00	104.00	0	1,903	0.00%
2023/01/03	0	105.00	0	0.00	105.50	0	1,902	0.00%
2022/12/29	1	103.50	1	104.00	106.00	0	1,891	0.00%
2022/12/27	1	106.00	1	105.00	105.50	0	1,956	0.00%
2022/12/23	1	105.00	0	0.00	106.00	1	1,990	0.05%
2022/12/21	4	106.75	8	106.50	106.50	-4	2,013	-0.20%
2022/12/20	2	107.00	4	108.25	107.00	-2	2,033	-0.10%
2022/12/19	0.3	109.10	7.1	108.65	109.00	-6.8	1,994	-0.34%
2022/12/16	0.1	104.37	1.4	106.02	107.00	-1.3	1,886	-0.07%
2022/12/15	0	0.00	4.1	103.51	104.50	-4.1	1,842	-0.22%
2022/12/14	0.2	103.25	0	0.00	103.50	0.2	1,878	0.01%
2022/12/13	2.1	103.53	2	103.50	103.50	0.1	1,905	0.00%
2022/12/09	0	0.00	3	105.67	106.00	-3	1,953	-0.15%
2022/12/08	0	0.00	2	105.50	106.00	-2	1,953	-0.10%
2022/12/07	0	0.00	1	105.50	105.00	-1	1,949	-0.05%
2022/12/06	1	106.00	10	105.50	105.50	-9	1,942	-0.46%
2022/12/05	0	0.00	1.1	105.95	106.00	-1.1	1,936	-0.06%
2022/12/01	2.5	105.20	2.1	105.49	106.00	0.5	1,951	0.02%
2022/11/30	0	0.00	2	104.75	105.00	-2	1,942	-0.10%
2022/11/29	5	102.00	1	103.00	104.00	4	1,950	0.21%
2022/11/28	2	102.25	0	0.00	102.00	2	1,939	0.10%
2022/11/25	4	103.00	0	102.50	102.00	4	1,945	0.20%
2022/11/24	3.2	103.50	0	0.00	103.50	3.2	1,941	0.16%
2022/11/23	0.1	104.00	1	104.50	104.00	-0.9	1,936	-0.05%
2022/11/21	0.1	102.50	0	0.00	102.00	0.1	1,905	0.01%
2022/11/18	1	104.00	1	104.50	104.00	0	1,888	0.00%
2022/11/17	0	0.00	2.1	104.50	104.50	-2.1	1,871	-0.11%
2022/11/16	1	103.00	1	103.50	103.50	0	1,852	0.00%
2022/11/15	1	103.50	2	102.75	103.50	-1	1,835	-0.05%
2022/11/14	4	102.00	0	0.00	102.50	4	1,817	0.22%
2022/11/11	1	101.50	1	102.00	101.50	0	1,812	0.00%
2022/11/10	1	101.50	1	101.50	101.00	0	1,791	0.00%
2022/11/09	2	101.50	13	101.27	101.50	-11	1,782	-0.62%
2022/11/08	1	99.30	1	99.30	99.20	0	1,747	0.00%
2022/11/07	11	98.99	1	98.80	98.60	10	1,752	0.57%
2022/11/04	0.1	98.90	0.1	98.90	99.10	0	1,771	0.00%
2022/11/02	0	0.00	4.1	99.45	99.90	-4.1	1,822	-0.22%
2022/11/01	0.1	98.34	0	0.00	98.20	0.1	1,803	0.01%
2022/10/31	2	98.50	5	97.86	98.40	-3	1,805	-0.17%
2022/10/28	5.1	96.55	0.5	96.50	95.60	4.6	1,772	0.26%
2022/10/27	0	0.00	2	93.90	94.60	-2	1,749	-0.11%
2022/10/26	2	92.80	0.1	93.00	92.90	1.9	1,741	0.11%
2022/10/24	0	0.00	0.1	96.67	96.40	-0.1	1,752	-0.01%
2022/10/21	1	96.10	1	95.80	95.80	0	1,753	0.00%
2022/10/20	3.6	96.24	0	0.00	96.30	3.6	1,758	0.20%
2022/10/19	0	0.00	1	99.00	98.50	-1	1,744	-0.06%
2022/10/18	2	98.35	2	98.45	98.50	0	1,728	0.00%
2022/10/17	0.1	96.08	0	0.00	97.80	0.1	1,735	0.01%
2022/10/13	3	95.80	0	0.00	94.70	3	1,778	0.17%
2022/10/12	1	97.30	1.1	97.79	97.40	-0.1	1,797	-0.01%
2022/10/11	0	97.50	0	0.00	97.20	0	1,827	0.00%
2022/10/07	0	0.00	2.7	98.77	99.00	-2.7	1,816	-0.15%
2022/10/06	0	0.00	4	98.48	98.30	-4	1,817	-0.22%
2022/10/05	1.1	98.49	3	98.57	97.80	-2	1,819	-0.11%
2022/10/04	21.3	96.88	15	97.71	98.00	6.3	1,806	0.35%
2022/09/30	0.5	99.98	0.5	100.50	100.50	0	1,751	0.00%
2022/09/29	2	100.20	4	100.87	100.00	-2	1,743	-0.11%
2022/09/28	5.2	100.28	25.1	100.36	100.50	-19.9	1,708	-1.16%
2022/09/27	1	99.60	6.4	100.03	100.50	-5.4	1,679	-0.32%
2022/09/26	1	96.70	1	96.30	96.30	0	1,618	0.00%
2022/09/23	3	98.50	0	0.00	98.40	3	1,633	0.18%
2022/09/22	3.1	98.80	1	98.60	98.30	2.1	1,651	0.13%
2022/09/21	1	99.60	0	0.00	100.50	1	1,615	0.06%
2022/09/19	1.1	99.11	3.1	99.46	98.90	-2	1,600	-0.12%
2022/09/16	3.1	99.48	1.1	101.00	101.00	2	1,663	0.12%
2022/09/15	3	99.90	10.5	99.52	99.00	-7.5	1,689	-0.44%
2022/09/14	8	98.18	4	98.50	98.80	4	1,714	0.23%
2022/09/13	1	99.40	4.1	99.59	99.60	-3.1	1,720	-0.18%
2022/09/12	0	0.00	7.2	99.98	99.70	-7.2	1,753	-0.41%
2022/09/08	2.2	97.22	1.2	97.38	98.80	1	1,775	0.06%
2022/09/07	4	95.63	0	0.00	96.00	4	1,758	0.23%
2022/09/06	3.2	95.13	4	95.35	95.50	-0.8	1,763	-0.05%
2022/09/05	6.2	97.08	2	97.35	96.50	4.2	1,748	0.24%
2022/09/02	0	100.50	0	0.00	100.00	0	1,725	0.00%
2022/08/29	1.1	98.21	0	98.30	98.20	1.1	1,717	0.06%
2022/08/24	0	0.00	7	100.36	99.80	-7	1,730	-0.40%
2022/08/23	0.3	100.00	0.2	100.00	100.00	0.1	1,727	0.00%
2022/08/22	0.2	100.50	0.5	100.75	101.00	-0.3	1,723	-0.02%
2022/08/19	0	0.00	0.2	100.50	100.50	-0.2	1,724	-0.01%
2022/08/18	1	100.00	1	99.90	100.50	0	1,728	0.00%
2022/08/17	1.1	100.00	1	100.50	100.00	0.1	1,727	0.01%
2022/08/16	0.1	100.50	1.1	100.08	101.00	-1	1,723	-0.06%
2022/08/15	6	100.00	1	99.90	100.00	5	1,714	0.29%
2022/08/12	2	100.00	3.2	100.03	100.50	-1.2	1,701	-0.07%
2022/08/11	2	100.50	1	101.00	100.50	1	1,699	0.06%
2022/08/10	2	100.20	2.3	99.95	99.50	-0.3	1,677	-0.02%
2022/08/09	3.1	98.06	3.1	98.51	99.10	0	1,648	0.00%
2022/08/08	1.1	95.07	3.1	96.46	96.50	-2	1,629	-0.12%
2022/08/05	0	0.00	0	94.90	94.60	0	1,619	0.00%
2022/08/04	7	92.66	1	93.10	93.00	6	1,624	0.37%
2022/08/02	2	92.55	1	92.48	92.60	1	1,634	0.06%
2022/08/01	0	0.00	4	93.63	93.20	-4	1,638	-0.24%
2022/07/29	3	92.50	5	91.82	93.30	-2	1,628	-0.12%
2022/07/28	3	88.73	2	88.50	88.80	1	1,585	0.06%
2022/07/27	1	88.50	0	0.00	88.70	1	1,575	0.06%
2022/07/26	2	87.85	3	88.13	87.70	-1	1,581	-0.06%
2022/07/25	0	0.00	3	88.00	88.40	-3	1,632	-0.18%
2022/07/22	1	86.80	1	87.30	87.20	0	1,655	0.00%
2022/07/21	4.2	86.19	5	85.90	86.70	-0.8	1,640	-0.05%
2022/07/19	11	83.95	5	84.34	85.20	6	1,605	0.37%
2022/07/18	3	84.30	2.7	84.90	84.80	0.3	1,609	0.02%
2022/07/15	1.1	84.05	1.4	84.70	84.50	-0.3	1,596	-0.02%
2022/07/14	2	83.56	0	0.00	83.40	2	1,616	0.13%
2022/07/12	0.4	82.92	2	83.55	83.40	-1.6	1,627	-0.10%
2022/07/11	0	84.40	0.5	84.26	84.10	-0.5	1,630	-0.03%
2022/07/07	0	0.00	1	82.20	82.30	-1	1,636	-0.06%
2022/07/06	3	82.27	1.1	82.97	82.00	1.9	1,635	0.12%
2022/07/05	2	82.91	0	0.00	83.00	2	1,645	0.12%
2022/07/04	1	82.70	1	83.50	83.00	0	1,652	0.00%
2022/07/01	11	85.05	0	0.00	82.90	11	1,665	0.66%
2022/06/29	2	87.55	0	87.60	87.90	2	1,627	0.12%
2022/06/28	1	87.60	2.4	87.65	88.30	-1.4	1,609	-0.08%
2022/06/27	5.4	87.73	0.1	88.50	87.10	5.3	1,598	0.33%
2022/06/24	8.3	87.67	2	87.05	86.70	6.3	1,598	0.39%
2022/06/23	10.1	98.74	2.2	98.83	97.60	7.9	1,512	0.52%
2022/06/22	3	100.50	2	100.75	100.50	1	1,441	0.07%
2022/06/21	8	101.31	19	102.45	102.50	-11	1,412	-0.78%
2022/06/20	3	101.51	4.1	102.73	101.00	-1.1	1,394	-0.08%
2022/06/17	1	103.50	1	104.99	105.00	0	1,356	0.00%
2022/06/15	1	105.50	14	105.50	105.50	-13	1,353	-0.96%
2022/06/13	1	104.50	5	105.50	105.50	-4	1,402	-0.29%
2022/06/10	1	105.00	2	105.50	106.00	-1	1,427	-0.07%
2022/06/09	1	105.00	0	0.00	105.50	1	1,435	0.07%
2022/06/08	1	106.00	1.4	106.36	106.50	-0.4	1,440	-0.03%
2022/06/07	1.1	105.50	0	106.00	106.00	1.1	1,447	0.08%
2022/06/02	4	105.75	1	105.50	105.50	3	1,491	0.20%
2022/06/01	1	106.00	3.4	106.15	106.50	-2.4	1,538	-0.16%
2022/05/31	0	0.00	1	104.50	104.50	-1	1,533	-0.07%
2022/05/30	0	0.00	0	104.00	104.50	0	1,559	0.00%
2022/05/27	0	0.00	0.1	104.00	103.50	-0.1	1,584	-0.01%
2022/05/26	0	0.00	2.1	104.48	104.50	-2.1	1,591	-0.13%
2022/05/25	10	104.00	10	104.00	104.00	0	1,624	0.00%
2022/05/24	0	0.00	2	104.50	104.50	-2	1,663	-0.12%
2022/05/20	0	0.00	2	103.50	103.50	-2	1,679	-0.12%
2022/05/19	0	0.00	4	103.00	103.00	-4	1,682	-0.24%
2022/05/18	0	0.00	0	103.50	103.00	0	1,678	0.00%
2022/05/16	0	0.00	4.2	103.42	103.00	-4.2	1,704	-0.25%
2022/05/13	0	0.00	0.1	101.50	101.50	-0.1	1,692	-0.01%
2022/05/12	5	100.50	6	100.42	100.00	-1	1,723	-0.06%
2022/05/11	3	100.00	2	100.25	100.00	1	1,708	0.06%
2022/05/10	3	100.84	0	0.00	101.50	3	1,703	0.18%
2022/05/09	6	101.92	4.1	102.00	102.00	2	1,715	0.11%
2022/05/06	11	102.64	10	103.50	104.00	1	1,727	0.06%
2022/05/04	4	103.00	4	103.00	103.00	0	1,760	0.00%
2022/05/03	3	101.51	0	0.00	103.00	3	1,792	0.17%
2022/04/29	14.3	103.56	15	104.37	102.50	-0.7	1,804	-0.04%
2022/04/28	18	102.47	17	102.97	103.00	1	1,804	0.06%
2022/04/27	2.1	103.05	5.2	103.94	104.50	-3.1	1,786	-0.17%
2022/04/26	0.4	104.50	0	0.00	105.50	0.4	1,798	0.02%
2022/04/25	1.3	105.77	2.1	104.71	105.00	-0.8	1,882	-0.04%
2022/04/22	2.5	107.00	3	106.83	107.50	-0.5	1,892	-0.03%
2022/04/21	1	106.00	1	105.50	106.50	0	1,867	0.00%
2022/04/20	7	105.57	2	105.50	105.50	5	1,862	0.27%
2022/04/19	3.5	105.00	1	105.00	105.00	2.5	1,856	0.13%
2022/04/18	0	0.00	1	104.00	104.50	-1	1,854	-0.05%
2022/04/15	1	103.50	2	104.25	104.50	-1	1,850	-0.05%
2022/04/14	10	104.00	5	104.10	104.50	5	1,857	0.27%
2022/04/13	2.2	102.55	0	0.00	103.00	2.2	1,846	0.12%
2022/04/12	1.3	102.00	0	0.00	102.50	1.3	1,857	0.07%
2022/04/11	2	101.75	0	0.00	101.50	2	1,873	0.11%
2022/04/08	2	102.75	2.1	103.22	102.50	-0.1	1,874	0.00%
2022/04/07	1.1	101.99	4	101.50	101.50	-3	1,891	-0.16%
2022/04/06	2.1	102.50	21	102.50	102.50	-18.9	1,889	-1.00%
2022/04/01	1	102.50	3	103.33	103.00	-2	1,888	-0.11%
2022/03/31	1	104.00	1	103.50	103.50	0	1,896	0.00%
2022/03/30	4	104.63	3	104.17	104.00	1	1,914	0.05%
2022/03/29	3.5	104.64	4	104.88	104.50	-0.5	1,932	-0.03%
2022/03/28	2	102.75	3	103.33	103.50	-1	1,924	-0.05%
2022/03/25	1	103.00	1.2	103.42	103.00	-0.2	1,937	-0.01%
2022/03/24	1.1	102.05	3	102.83	103.00	-2	1,958	-0.10%
2022/03/23	0.1	102.51	0	0.00	102.50	0.1	2,006	0.00%
2022/03/22	0	101.50	0	0.00	102.50	0	2,035	0.00%
2022/03/21	0.1	102.00	0	0.00	101.50	0.1	2,046	0.00%
2022/03/17	1	102.00	4	101.75	102.00	-3	2,059	-0.15%
2022/03/16	5	100.30	0	0.00	100.50	5	2,033	0.25%
2022/03/15	8	100.31	2	100.25	100.00	6	2,013	0.30%
2022/03/14	5.3	101.19	0.1	102.00	101.00	5.2	1,989	0.26%
2022/03/11	8.1	101.75	4	101.50	101.50	4.1	1,988	0.21%
2022/03/10	5	102.30	1	101.50	102.50	4	1,998	0.20%
2022/03/09	1.1	101.04	1	101.50	101.00	0.1	1,990	0.00%
2022/03/08	14.5	100.63	10	100.23	100.50	4.5	1,987	0.23%
2022/03/07	1	101.00	2	101.25	100.50	-1	1,952	-0.05%
2022/03/04	4.1	102.87	6	102.83	103.00	-1.9	1,922	-0.10%
2022/03/03	2	102.50	21	103.00	103.00	-19	1,913	-0.99%
2022/03/02	1	101.00	3	101.50	102.50	-2	1,911	-0.10%
2022/03/01	2.2	100.78	3	101.17	101.50	-0.8	1,893	-0.04%
2022/02/25	3	99.73	1	99.50	100.50	2	1,895	0.11%
2022/02/24	7.2	99.88	0	0.00	99.80	7.2	1,885	0.38%
2022/02/23	2	100.51	0	0.00	100.50	2	1,856	0.11%
2022/02/22	7	100.71	1	101.00	100.50	6	1,885	0.32%
2022/02/21	3.8	101.24	1	102.00	102.00	2.8	1,954	0.14%
2022/02/18	2	101.01	2.1	101.24	101.50	-0.1	1,971	0.00%
2022/02/17	1	101.00	1	101.50	101.00	0	1,988	0.00%
2022/02/16	2.2	101.27	1	102.00	101.00	1.2	1,993	0.06%
2022/02/15	5	101.00	2	101.50	101.50	3	1,993	0.15%
2022/02/14	5.1	100.61	10	101.15	101.00	-4.9	1,998	-0.25%
2022/02/11	1.2	103.07	2	103.00	103.00	-0.9	1,982	-0.04%
2022/02/10	1	103.00	1.2	103.42	103.50	-0.2	2,006	-0.01%
2022/02/09	11.1	102.87	5	103.20	103.50	6.1	2,018	0.30%
2022/02/08	3.1	102.84	5.1	103.29	103.00	-2	2,001	-0.10%
2022/02/07	2	102.25	2.1	102.48	102.50	-0.1	1,992	0.00%
2022/01/26	1.1	101.02	2	101.50	101.50	-1	1,984	-0.05%
2022/01/25	4	100.01	3	100.67	101.00	1	1,995	0.05%
2022/01/24	3.1	100.11	2	100.75	101.50	1.1	1,985	0.06%
2022/01/21	10.1	101.40	5	101.40	101.00	5.1	2,020	0.25%
2022/01/20	2	103.50	0	104.00	103.50	2	1,977	0.10%
2022/01/19	10.1	104.20	6	104.58	104.00	4.1	1,964	0.21%
2022/01/18	5	105.10	16	105.41	105.00	-11	1,934	-0.57%
2022/01/17	4	101.75	5.3	102.00	102.50	-1.3	1,842	-0.07%
2022/01/14	1.3	100.90	0	0.00	101.00	1.3	1,830	0.07%
2022/01/13	1	101.00	0	0.00	101.00	1	1,835	0.05%
2022/01/12	4.1	100.89	3	101.33	101.00	1.1	1,841	0.06%
2022/01/11	2	101.00	1	101.00	101.00	1	1,834	0.05%
2022/01/10	2	100.75	0	0.00	101.50	2	1,842	0.11%
2022/01/07	6.1	100.67	5	101.10	101.50	1.1	1,858	0.06%
2022/01/06	0	101.00	0	0.00	101.50	0	1,898	0.00%
2022/01/05	2	101.50	3	102.00	101.50	-1	1,942	-0.05%
2022/01/04	0	0.00	0	102.00	102.00	0	1,939	0.00%
2022/01/03	1.1	101.50	1.6	101.62	101.50	-0.5	1,918	-0.03%
2021/12/30	2	100.99	1	100.99	101.00	1	1,912	0.05%
2021/12/29	2.1	100.00	2	100.50	100.50	0	1,892	0.00%
2021/12/28	5	100.20	4.6	100.28	100.50	0.4	1,881	0.02%
2021/12/27	2	100.25	2	100.75	100.50	0	1,875	0.00%
2021/12/24	1	99.70	5.3	100.15	100.50	-4.3	1,886	-0.23%
2021/12/23	2	100.15	9	100.02	99.90	-7	1,875	-0.37%
2021/12/22	2	99.20	2	99.20	99.50	0	1,861	0.00%
2021/12/21	1	98.11	7.1	99.11	99.00	-6.1	1,850	-0.33%
2021/12/20	1	98.30	2.3	98.54	98.30	-1.3	1,846	-0.07%
2021/12/17	7.3	99.08	6	98.95	99.10	1.3	1,852	0.07%
2021/12/16	2.3	97.46	1	97.80	98.10	1.3	1,824	0.07%
2021/12/15	2	95.70	0	0.00	95.70	2	1,848	0.11%
2021/12/14	6.3	95.36	0	0.00	95.00	6.3	1,847	0.34%
2021/12/10	2.6	97.17	2	97.50	97.30	0.6	1,804	0.03%
2021/12/09	8	98.09	0	0.00	97.80	8	1,808	0.44%
2021/12/08	2	97.60	0	0.00	97.70	2	1,809	0.11%
2021/12/07	2	97.21	0	0.00	97.30	2	1,809	0.11%
2021/12/06	5	97.20	2	97.15	97.10	3	1,815	0.17%
2021/12/03	3.1	97.35	0	0.00	97.70	3.1	1,811	0.17%
2021/12/02	0	0.00	3	97.30	97.40	-3	1,808	-0.17%
2021/12/01	2	97.00	7	97.40	97.10	-5	1,823	-0.27%
2021/11/30	2	97.10	0	0.00	96.00	2	1,829	0.11%
2021/11/29	1	96.50	1.3	95.43	96.50	-0.3	1,820	-0.02%
2021/11/26	1	97.60	3	97.50	97.00	-2	1,818	-0.11%
2021/11/24	5	98.00	2	98.00	98.40	3	1,806	0.17%
2021/11/23	2	98.60	2	98.86	98.50	0	1,794	0.00%
2021/11/22	2.1	99.95	3	99.97	100.00	-1	1,784	-0.05%
2021/11/19	8	100.28	8	99.86	99.70	0	1,800	0.00%
2021/11/18	13.6	100.46	8	100.69	100.50	5.6	1,785	0.31%
2021/11/17	2	98.15	1	98.00	97.90	1	1,736	0.06%
2021/11/16	0	98.00	4	98.13	97.70	-4	1,752	-0.23%
2021/11/15	6	97.50	1.1	97.89	97.90	4.9	1,757	0.28%
2021/11/12	2	97.00	1	97.10	97.10	1	1,768	0.06%
2021/11/10	1	96.60	0	0.00	97.00	1	1,831	0.06%
2021/11/09	2	97.20	0	98.90	97.10	2	1,850	0.11%
2021/11/08	2	98.10	3	97.83	98.20	-1	1,834	-0.05%
2021/11/05	0.2	96.50	0	0.00	96.60	0.2	1,863	0.01%
2021/11/04	3	96.73	0	0.00	96.30	3	1,910	0.16%
2021/11/03	0	96.50	3.3	96.06	96.00	-3.3	1,927	-0.17%
2021/11/02	4.1	96.69	9	97.03	96.10	-4.9	1,975	-0.25%
2021/11/01	4	97.28	0	0.00	97.90	4	1,999	0.20%
2021/10/29	4	97.58	0.4	97.38	97.30	3.6	2,060	0.18%
2021/10/28	1.2	94.77	1	95.10	95.10	0.2	2,092	0.01%
2021/10/27	0	0.00	1.4	94.31	94.30	-1.4	2,147	-0.06%
2021/10/26	3	94.00	2.5	94.30	94.30	0.5	2,183	0.02%
2021/10/25	1	93.70	0	0.00	93.70	1	2,221	0.05%
2021/10/22	2	93.30	0	0.00	93.70	2	2,263	0.09%
2021/10/21	0	0.00	1	93.00	92.00	-1	2,275	-0.04%
2021/10/20	0	92.30	1	91.70	92.00	-1	2,297	-0.04%
2021/10/19	1	91.30	1	91.50	92.10	0	2,525	0.00%
2021/10/18	1	90.80	0	0.00	91.00	1	2,628	0.04%
2021/10/15	0.3	89.76	0	0.00	89.70	0.3	2,683	0.01%
2021/10/14	6.3	90.48	2	89.55	88.70	4.3	2,725	0.16%
2021/10/13	11.2	91.80	1	90.70	90.80	10.2	2,723	0.37%
2021/10/12	0	0.00	3	93.23	93.30	-3	2,707	-0.11%
2021/10/08	0	94.50	0	0.00	94.00	0	2,724	0.00%
2021/10/07	2	94.10	1	94.10	94.40	1	2,786	0.04%
2021/10/06	2	92.05	0	0.00	92.00	2	2,853	0.07%
2021/10/05	0	0.00	2	91.20	92.50	-2	2,915	-0.07%
2021/10/04	0.2	91.60	2	91.50	92.00	-1.8	2,994	-0.06%
2021/10/01	1.1	92.15	0	0.00	92.00	1.1	3,110	0.04%
2021/09/30	4	93.40	0	0.00	93.50	4	3,168	0.13%
2021/09/29	0.1	94.15	0	0.00	93.40	0.1	3,243	0.00%
2021/09/28	0	0.00	6	93.95	94.10	-6	3,269	-0.18%
2021/09/27	2	92.65	1	93.20	92.80	1	3,329	0.03%
2021/09/24	3	92.90	0	0.00	92.70	3	3,345	0.09%
2021/09/23	15	93.13	0	0.00	92.70	15	3,338	0.45%
2021/09/22	1.1	94.60	1	93.10	92.60	0.1	3,330	0.00%
2021/09/16	0.1	95.25	0	0.00	94.80	0.1	3,349	0.00%
2021/09/15	4	95.10	0	0.00	94.70	4	3,374	0.12%
2021/09/14	0.1	95.00	0	0.00	95.50	0.1	3,391	0.00%
2021/09/13	1	94.50	0	0.00	94.60	1	3,391	0.03%
2021/09/10	0	94.80	0	0.00	94.50	0	3,401	0.00%
2021/09/09	3	94.20	0	0.00	94.40	3	3,437	0.09%
2021/09/08	0	0.00	1	94.80	94.10	-1	3,446	-0.03%
2021/09/07	2	95.80	1	95.90	95.70	1	3,461	0.03%
2021/09/06	0	0.00	1	96.40	96.00	-1	3,479	-0.03%
2021/09/03	5.1	98.23	0	0.00	98.00	5.1	3,465	0.15%
2021/09/02	0.2	98.60	0	0.00	98.00	0.2	3,463	0.01%
2021/09/01	0.1	99.50	0	0.00	99.00	0.1	3,479	0.00%
2021/08/30	1	98.00	1	98.40	97.80	0	3,498	0.00%
2021/08/26	1.1	97.71	3	97.60	97.50	-1.9	3,505	-0.05%
2021/08/25	0	0.00	1.3	98.67	99.10	-1.3	3,497	-0.04%
2021/08/24	2	97.25	0	97.70	97.50	2	3,483	0.06%
2021/08/23	3	95.47	0	0.00	95.40	3	3,490	0.09%
2021/08/20	7.1	94.82	4	94.00	93.80	3.1	3,469	0.09%
2021/08/19	1	96.10	0	0.00	96.00	1	3,453	0.03%
2021/08/18	2	96.75	2.2	96.94	97.90	-0.2	3,429	-0.01%
2021/08/17	2.3	97.13	0	0.00	97.60	2.3	3,418	0.07%
2021/08/16	2	96.20	4.2	95.90	96.30	-2.2	3,376	-0.07%
2021/08/13	3.1	96.25	1.1	96.72	95.30	2	3,368	0.06%
2021/08/12	1	98.20	1.7	97.31	97.60	-0.7	3,354	-0.02%
2021/08/11	1	97.10	12	97.41	97.10	-11	3,366	-0.33%
2021/08/10	6.1	99.20	1	99.30	98.90	5.1	3,348	0.15%
2021/08/09	4	100.38	2.2	100.55	100.50	1.8	3,349	0.05%
2021/08/06	4	101.01	0	0.00	101.00	4	3,377	0.12%
2021/08/05	8	101.88	7	102.43	102.50	1	3,393	0.03%
2021/08/04	34.5	100.74	26	101.02	101.00	8.5	3,452	0.25%
2021/08/03	15	101.60	19	101.84	102.50	-4	3,476	-0.11%
2021/08/02	16.1	103.72	1	103.50	104.00	15.1	3,441	0.44%
2021/07/30	2.1	106.03	0	0.00	105.50	2.1	3,429	0.06%
2021/07/29	5	106.40	0	0.00	107.00	5	3,435	0.15%
2021/07/28	7	106.79	2	107.00	107.00	5	3,455	0.14%
2021/07/27	20	109.38	0	0.00	109.00	20	3,535	0.57%
2021/07/26	4.4	110.70	2	111.00	110.50	2.4	3,628	0.06%
2021/07/23	42.5	111.50	21	111.98	110.50	21.5	3,795	0.57%
2021/07/22	7.1	123.86	33	123.71	124.50	-26	3,602	-0.72%
2021/07/21	7	123.07	8	123.38	123.00	-1	3,539	-0.03%
2021/07/20	4.1	124.13	1	124.50	124.50	3.1	3,511	0.09%
2021/07/19	2	125.50	12.2	126.75	125.50	-10.2	3,453	-0.30%
2021/07/16	2	127.00	2	127.00	127.00	0	3,461	0.00%
2021/07/15	1	126.50	0.1	126.50	126.00	0.9	3,471	0.03%
2021/07/14	11	125.50	4	125.25	126.00	7	3,480	0.20%
2021/07/13	3.1	125.02	4	125.25	125.00	-0.9	3,450	-0.03%
2021/07/12	6	126.25	1.9	126.50	126.50	4.2	3,402	0.12%
2021/07/09	6	126.83	0.3	127.00	127.00	5.7	3,415	0.17%
2021/07/08	1	128.50	1	129.99	129.00	0	3,466	0.00%
2021/07/07	1	127.50	3	128.00	128.00	-2	3,377	-0.06%
2021/07/06	4	127.13	14	127.68	128.00	-10	3,355	-0.30%
2021/07/05	18	126.25	1.7	125.50	126.00	16.3	3,340	0.49%
2021/07/02	2.6	123.13	3	124.83	125.50	-0.4	3,353	-0.01%
2021/07/01	1.1	122.91	5	123.00	122.50	-3.9	3,352	-0.12%
2021/06/30	1	120.00	4	121.00	121.50	-3	3,347	-0.09%
2021/06/29	0	0.00	1	121.49	121.00	-1	3,341	-0.03%
2021/06/28	0	0.00	4	121.88	122.00	-4	3,360	-0.12%
2021/06/25	3	120.00	0.1	120.00	120.00	2.9	3,372	0.09%
2021/06/24	3	118.00	3	118.67	118.50	0	3,373	0.00%
2021/06/23	1	117.50	3	117.83	118.00	-2	3,385	-0.06%
2021/06/22	0	0.00	1.1	116.55	116.50	-1.1	3,397	-0.03%
2021/06/21	3	116.33	0	0.00	116.00	3	3,419	0.09%
2021/06/18	3	117.83	1	118.50	117.50	2	3,498	0.06%
2021/06/17	2	118.25	1	118.50	119.00	1	3,524	0.03%
2021/06/16	2	119.50	1	119.50	119.50	1	3,586	0.03%
2021/06/15	3.1	118.66	1	119.00	118.50	2.1	3,653	0.06%
2021/06/11	1	117.50	7	117.58	117.50	-6	3,697	-0.16%
2021/06/09	5	115.90	17	116.00	116.00	-12	3,962	-0.30%
2021/06/08	5	117.60	1	117.50	117.00	4	3,990	0.10%
2021/06/07	8	117.31	2	117.75	118.00	6	4,029	0.15%
2021/06/04	15	118.47	0	0.00	118.50	15	4,048	0.37%
2021/06/03	3	119.00	2	119.50	119.00	1	4,085	0.02%
2021/06/02	10	118.70	1	119.50	118.50	9	4,113	0.22%
2021/06/01	2	119.50	10	119.50	119.50	-8	4,144	-0.19%
2021/05/31	10	117.35	6	118.00	118.00	4	4,168	0.10%
2021/05/28	5.1	117.01	7.2	117.58	118.00	-2.1	4,183	-0.05%
2021/05/27	10	116.60	2	117.50	116.50	8	4,245	0.19%
2021/05/26	5	117.50	3	117.83	117.50	2	4,320	0.05%
2021/05/25	1.1	116.57	14.1	117.86	117.50	-13.1	4,349	-0.30%
2021/05/24	3	114.67	1	116.00	116.00	2	4,353	0.05%
2021/05/21	11	115.77	7.1	117.08	116.50	3.9	4,376	0.09%
2021/05/20	0	0.00	0.1	116.50	116.00	-0.1	4,383	0.00%
2021/05/19	4.4	115.75	4	117.25	116.50	0.4	4,419	0.01%
2021/05/18	3	112.67	3	113.17	116.00	0	4,428	0.00%
2021/05/17	9.6	111.05	2.6	111.83	110.00	7	4,440	0.16%
2021/05/14	11.5	116.17	10	116.50	116.00	1.5	4,404	0.03%
2021/05/13	15.3	115.49	12	115.54	116.00	3.3	4,365	0.08%
2021/05/12	15.6	117.97	8.5	116.24	117.00	7.1	4,304	0.16%
2021/05/11	7.6	121.98	9	124.21	120.50	-1.4	4,221	-0.03%
2021/05/10	8	126.63	3	127.17	126.00	5	4,156	0.12%
2021/05/07	1.3	129.38	20	129.05	130.00	-18.7	4,206	-0.44%
2021/05/06	17	125.35	7	126.07	126.50	10	4,219	0.24%
2021/05/05	4	125.63	2	126.50	125.00	2	4,233	0.05%
2021/05/04	15	127.60	30	126.20	127.00	-15	4,266	-0.35%
2021/05/03	3	129.67	21.4	130.39	130.50	-18.4	4,242	-0.43%
2021/04/29	42.2	129.60	24.1	129.83	128.50	18.1	4,190	0.43%
2021/04/28	6	124.92	6	125.08	124.50	0	4,029	0.00%
2021/04/27	1	128.00	2	127.51	127.50	-1	4,141	-0.02%
2021/04/26	2	127.00	6	127.25	127.00	-4	4,143	-0.10%
2021/04/23	2	124.75	3	124.83	125.50	-1	4,160	-0.02%
2021/04/22	1	124.00	3.3	124.70	124.00	-2.3	4,261	-0.05%
2021/04/21	2	125.50	2	125.75	126.50	0	4,388	0.00%
2021/04/20	8	125.00	2	124.00	125.00	6	4,422	0.14%
2021/04/16	0.1	123.00	4	123.00	123.00	-3.9	4,538	-0.09%
2021/04/15	4.1	121.51	0	0.00	121.50	4.1	4,555	0.09%
2021/04/14	23	123.57	43.7	122.28	123.00	-20.7	4,496	-0.46%
2021/04/13	16	127.03	12	126.83	126.00	4	4,421	0.09%
2021/04/12	8	127.56	2.3	127.91	127.50	5.7	4,450	0.13%
2021/04/09	4	127.75	2	127.50	129.00	2	4,414	0.05%
2021/04/08	5.3	129.24	4.2	129.50	129.50	1.1	4,358	0.03%
2021/04/07	14.2	127.56	13	127.38	129.00	1.2	4,313	0.03%
2021/04/06	0.3	126.50	1	126.50	126.50	-0.7	4,258	-0.02%
2021/04/01	13.1	126.27	6	126.58	126.50	7.1	4,248	0.17%
2021/03/30	0.1	127.00	0	0.00	127.00	0.1	4,236	0.00%
2021/03/29	2	124.50	2	126.00	125.50	0	4,246	0.00%
2021/03/26	12	124.42	3	124.67	124.50	9	4,240	0.21%
2021/03/25	2	122.50	10	123.45	124.00	-8	4,249	-0.19%
2021/03/24	0	0.00	4	124.50	124.00	-4	4,286	-0.09%
2021/03/23	10.1	125.51	17	125.71	124.50	-6.9	4,299	-0.16%
2021/03/22	5.1	127.31	30	127.13	128.00	-24.9	4,293	-0.58%
2021/03/19	26.1	125.77	5	125.70	126.50	21.1	4,255	0.50%
2021/03/18	1	125.00	3	125.17	125.00	-2	4,186	-0.05%
2021/03/17	7.1	124.57	4	124.13	123.50	3.1	4,140	0.07%
2021/03/16	5	123.90	7	124.43	124.50	-2	4,183	-0.05%
2021/03/15	18	123.81	23	123.50	124.00	-5	4,230	-0.12%
2021/03/12	0	0.00	50	120.00	120.00	-50	4,060	-1.23%
2021/03/11	9.3	119.01	0	0.00	119.00	9.3	4,059	0.23%
2021/03/10	0.4	120.00	3	120.00	119.50	-2.6	4,056	-0.06%
2021/03/09	11	119.55	0	0.00	119.50	11	4,083	0.27%
2021/03/08	19	118.95	11	119.95	119.00	8	4,170	0.19%
2021/03/05	55	118.95	16	119.44	119.50	39	4,252	0.92%
2021/03/04	15	118.50	10	119.00	118.50	5	4,410	0.11%
2021/03/03	11	118.00	10	118.50	118.00	1	4,619	0.02%
2021/03/02	14	119.79	3	119.17	118.50	11	4,605	0.24%
2021/02/26	3	119.83	276	119.50	119.50	-273	4,573	-5.97%	大賣/鉅額交易
2021/02/25	0	0.00	1	118.50	119.00	-1	4,499	-0.02%
2021/02/24	2	117.75	3.1	118.51	117.50	-1	4,486	-0.02%
2021/02/23	1	118.00	1	118.00	118.00	0	4,479	0.00%
2021/02/22	38	119.99	13	119.54	119.00	25	4,460	0.56%
2021/02/19	252	118.48	2	118.25	119.50	250	4,451	5.62%	大買/鉅額交易
2021/02/18	3	117.17	17	117.00	117.50	-14	4,412	-0.32%
2021/02/17	1	117.50	11	117.50	117.50	-10	4,402	-0.23%
2021/02/05	1	117.01	15	117.00	116.50	-14	4,374	-0.32%
2021/02/03	10	116.00	3	116.17	116.50	7	4,374	0.16%
2021/02/02	7	115.00	1	115.00	115.50	6	4,369	0.14%
2021/02/01	3.1	113.67	5	114.10	114.00	-2	4,373	-0.04%
2021/01/29	11	115.50	10.8	116.22	115.00	0.2	4,356	0.01%
2021/01/28	6	117.83	16	117.97	118.00	-10	4,268	-0.23%
2021/01/27	24.3	121.78	4	121.50	121.00	20.3	4,233	0.48%
2021/01/26	9	121.94	13.5	121.30	121.50	-4.5	4,216	-0.11%
2021/01/25	13.5	120.74	14	119.75	121.50	-0.5	4,202	-0.01%
2021/01/22	5	118.70	7	118.79	119.50	-2	4,159	-0.05%
2021/01/21	2	118.00	1	118.50	118.00	1	4,164	0.02%
2021/01/20	34	119.71	29	119.19	117.50	5	4,133	0.12%
2021/01/19	3.5	118.93	1	118.50	118.50	2.5	3,975	0.06%
2021/01/18	1	118.00	9	118.00	119.50	-8	3,930	-0.20%
2021/01/15	4	119.38	9	119.33	119.50	-5	3,880	-0.13%
2021/01/14	21	119.60	14.1	119.65	119.00	6.9	3,824	0.18%
2021/01/13	1	117.00	10	117.25	117.50	-9	3,681	-0.24%
2021/01/12	0	0.00	1.2	116.50	115.50	-1.2	3,612	-0.03%
2021/01/11	9.5	116.98	12	117.67	116.00	-2.5	3,584	-0.07%
2021/01/08	6	114.67	6	114.83	114.50	0	3,455	0.00%
2021/01/07	1	115.50	1	115.50	115.00	0	3,412	0.00%
2021/01/06	6	114.67	1	115.01	115.00	5	3,404	0.15%
2021/01/05	1.8	116.25	8	116.50	116.50	-6.3	3,382	-0.18%
2021/01/04	5	114.00	2.7	114.81	115.00	2.4	3,390	0.07%
2020/12/31	1	114.50	0	0.00	114.00	1	3,402	0.03%
2020/12/30	2	114.50	0	0.00	115.00	2	3,420	0.06%
2020/12/29	4	115.38	6	115.50	115.50	-2	3,422	-0.06%
2020/12/28	8	115.50	10	115.35	115.50	-2	3,422	-0.06%
2020/12/25	0	0.00	1	115.00	114.50	-1	3,405	-0.03%
2020/12/24	10	115.00	10	115.50	114.00	0	3,401	0.00%
2020/12/23	2	115.25	1	114.50	114.50	1	3,391	0.03%
2020/12/22	1	114.50	4	114.25	114.00	-3	3,385	-0.09%
2020/12/21	32	113.47	32	114.00	114.50	0	3,368	0.00%
2020/12/18	30	113.60	26	113.69	115.00	4	3,353	0.12%
2020/12/17	0.1	114.00	10	114.50	115.00	-9.9	3,312	-0.30%
2020/12/16	17	112.68	2	113.50	113.50	15	3,279	0.46%
2020/12/15	2	113.50	5	113.30	113.00	-3	3,202	-0.09%
2020/12/14	6	114.17	7	115.00	114.50	-1	3,206	-0.03%
2020/12/11	7	114.29	7	113.64	113.50	0	3,216	0.00%
2020/12/10	41	115.59	34	114.50	114.50	7	3,194	0.22%
2020/12/09	27	118.59	18	118.56	118.00	9	3,129	0.29%
2020/12/08	5	115.50	5	115.30	115.50	0	3,043	0.00%
2020/12/07	8	115.81	8	115.75	115.50	0	3,034	0.00%
2020/12/04	11	115.82	4	115.75	116.00	7	3,103	0.23%
2020/12/03	9	116.94	5	116.70	116.00	4	3,132	0.13%
2020/12/02	4	118.63	9	118.61	118.50	-5	3,104	-0.16%
2020/12/01	8	117.06	81	117.26	117.50	-73	3,005	-2.43%
2020/11/30	40	118.00	36	116.68	116.00	4	2,969	0.13%
2020/11/27	37	115.65	17	116.26	118.50	20	2,832	0.71%
2020/11/26	25.2	110.33	3	110.61	110.50	22.2	2,661	0.83%
2020/11/25	13	109.93	16	109.50	109.50	-3	2,679	-0.11%
2020/11/24	6	110.58	0	0.00	110.50	6	2,683	0.22%
2020/11/23	3	109.67	3	110.00	110.00	0	2,687	0.00%
2020/11/20	4	109.00	0	0.00	109.00	4	2,685	0.15%
2020/11/19	9	109.44	0	0.00	109.00	9	2,701	0.33%
2020/11/18	18	109.08	1	110.00	109.50	17	2,698	0.63%
2020/11/17	8	109.56	1	109.00	109.00	7	2,724	0.26%
2020/11/16	10	110.00	10	110.45	109.50	0	2,813	0.00%
2020/11/13	17	109.15	7	109.14	109.00	10	2,908	0.34%
2020/11/12	4	109.88	1	111.00	109.00	3	2,931	0.10%
2020/11/11	4	110.25	1	110.50	110.50	3	2,961	0.10%
2020/11/10	2	112.00	1	110.00	110.00	1	3,035	0.03%
2020/11/09	5	112.00	3	112.17	111.50	2	3,136	0.06%
2020/11/06	9	111.44	13	111.04	111.00	-4	3,180	-0.13%
2020/11/05	3	110.50	3	111.00	111.00	0	3,252	0.00%
2020/11/04	2	109.75	1	109.50	111.00	1	3,332	0.03%
2020/11/03	1	110.50	5	109.10	111.00	-4	3,342	-0.12%
2020/11/02	15	109.63	11	110.59	108.00	4	3,397	0.12%
2020/10/30	1	112.50	4	112.25	112.50	-3	3,408	-0.09%
2020/10/29	7	110.00	7	110.50	111.50	0	3,486	0.00%
2020/10/28	1	109.00	3	109.50	109.00	-2	3,548	-0.06%
2020/10/27	5	108.80	4	109.38	109.00	1	3,816	0.03%
2020/10/26	0	0.00	7	108.43	108.50	-7	4,074	-0.17%
2020/10/23	6	107.50	1	108.00	108.50	5	4,425	0.11%
2020/10/22	5	107.60	4	107.38	107.50	1	4,633	0.02%
2020/10/21	5	108.90	3	109.83	108.50	2	4,721	0.04%
2020/10/20	1	109.00	6	109.50	109.00	-5	4,870	-0.10%
2020/10/19	6	108.75	10	109.35	109.00	-4	4,994	-0.08%
2020/10/16	6	108.75	6	109.33	108.50	0	5,039	0.00%
2020/10/15	5	108.50	0	0.00	108.50	5	5,166	0.10%
2020/10/14	3	109.50	1	110.00	109.50	2	5,254	0.04%
2020/10/13	2	109.50	7	109.93	110.00	-5	5,330	-0.09%
2020/10/12	6	109.08	9	109.89	109.00	-3	5,371	-0.06%
2020/10/08	2	107.50	1	108.00	108.00	1	5,393	0.02%
2020/10/07	5	107.40	1	107.50	108.00	4	5,421	0.07%
2020/10/06	4	108.38	8	108.50	108.50	-4	5,446	-0.07%
2020/10/05	3	108.50	2	108.75	108.50	1	5,553	0.02%
2020/09/30	0	0.00	6	109.92	110.50	-6	5,703	-0.11%
2020/09/29	0	0.00	1	109.00	109.50	-1	5,814	-0.02%
2020/09/28	1	109.00	1	109.00	109.00	0	6,083	0.00%
2020/09/25	1	106.00	2	106.25	106.50	-1	6,268	-0.02%
2020/09/24	8	108.94	1	110.00	108.00	7	6,330	0.11%
2020/09/23	1	111.00	3	111.33	110.00	-2	6,449	-0.03%
2020/09/22	1	110.50	2	110.00	109.50	-1	6,470	-0.02%
2020/09/21	1	110.00	13	110.12	109.50	-12	6,465	-0.19%
2020/09/18	2	111.00	1	111.00	110.50	1	6,494	0.02%
2020/09/17	2	111.50	2	112.25	111.50	0	6,518	0.00%
2020/09/16	1	110.50	5	110.70	110.00	-4	6,537	-0.06%
2020/09/15	2	110.50	5	110.20	110.00	-3	6,572	-0.05%
2020/09/14	4	109.13	4	109.63	109.50	0	6,650	0.00%
2020/09/11	4	106.88	0	0.00	106.50	4	6,704	0.06%
2020/09/10	2	109.00	3	108.67	108.00	-1	6,723	-0.01%
2020/09/09	14	107.54	16	107.84	108.00	-2	6,732	-0.03%
2020/09/08	20	107.15	2	107.00	107.00	18	6,659	0.27%
2020/09/07	4	109.50	0	0.00	109.00	4	6,691	0.06%
2020/09/04	4	110.00	6	111.08	112.00	-2	6,741	-0.03%
2020/09/03	1	111.00	1	112.50	111.00	0	6,782	0.00%
2020/09/02	3	109.67	7	109.64	110.50	-4	6,778	-0.06%
2020/09/01	3	106.00	2	106.50	107.00	1	6,804	0.01%
2020/08/31	9	108.22	1	108.00	108.00	8	6,826	0.12%
2020/08/28	0	0.00	2	109.50	109.00	-2	6,852	-0.03%
2020/08/27	5	110.50	0	0.00	110.50	5	6,923	0.07%
2020/08/26	1	110.50	2	111.25	112.00	-1	7,015	-0.01%
2020/08/25	4	110.75	0	0.00	110.50	4	7,054	0.06%
2020/08/21	5	109.90	15	110.43	111.00	-10	7,138	-0.14%
2020/08/20	13	109.15	7	109.50	108.00	6	7,211	0.08%
2020/08/19	27	115.72	6	115.67	114.00	21	7,143	0.29%
2020/08/18	5	118.50	6	118.83	119.00	-1	7,066	-0.01%
2020/08/14	7	117.07	10	117.00	119.00	-3	7,282	-0.04%
2020/08/13	30	116.58	23	115.02	115.50	7	7,267	0.10%
2020/08/12	9	114.83	1	116.00	117.00	8	7,236	0.11%
2020/08/11	12	116.08	17	116.38	116.00	-5	7,231	-0.07%
2020/08/10	8	119.06	9	119.33	118.50	-1	7,187	-0.01%
2020/08/07	4	121.88	1	122.00	122.00	3	7,156	0.04%
2020/08/06	8	122.50	4	122.88	122.00	4	7,162	0.06%
2020/08/05	11	122.14	2	122.50	122.50	9	7,121	0.13%
2020/08/04	19	121.34	11	121.77	122.00	8	7,138	0.11%
2020/08/03	12	124.46	5	124.80	122.50	7	7,077	0.10%
2020/07/31	19	128.42	19	128.34	125.00	0	6,992	0.00%
2020/07/30	19	125.50	29	126.17	125.50	-10	6,759	-0.15%
2020/07/29	40	122.41	60	122.59	123.50	-20	6,553	-0.31%
2020/07/28	39	120.06	43	119.13	117.00	-4	6,255	-0.06%
2020/07/27	12	118.46	34	118.69	117.50	-22	6,152	-0.36%
2020/07/24	20	116.90	14	116.82	116.50	6	6,124	0.10%
2020/07/23	3	114.50	10	114.60	115.50	-7	6,049	-0.12%
2020/07/22	3	111.33	4	112.50	111.50	-1	6,241	-0.02%
2020/07/21	19	112.79	13	112.08	112.00	6	6,292	0.10%
2020/07/20	9	112.06	10	111.80	113.00	-1	6,253	-0.02%
2020/07/17	6	111.50	3	112.50	111.00	3	6,262	0.05%
2020/07/16	5	110.30	15	110.50	111.00	-10	6,285	-0.16%
2020/07/15	8	110.19	4	110.75	109.00	4	6,365	0.06%
2020/07/14	10	109.55	1	109.50	109.50	9	6,407	0.14%
2020/07/13	4	108.63	0	0.00	109.50	4	6,406	0.06%
2020/07/10	28	110.36	11	110.73	109.50	17	6,448	0.26%
2020/07/09	22	113.61	4	113.13	113.50	18	6,441	0.28%
2020/07/08	15	112.67	4.5	113.89	112.00	10.5	6,308	0.17%
2020/07/07	39	118.17	15	118.67	114.00	24	6,256	0.38%
2020/07/06	11	125.09	23	125.57	126.50	-12	6,116	-0.20%
2020/07/03	2	122.50	5	123.70	124.00	-3	6,162	-0.05%
2020/07/02	14	122.36	6	123.50	123.50	8	6,214	0.13%
2020/07/01	0	0.00	3	119.33	120.00	-3	6,187	-0.05%
2020/06/30	1	118.50	1	118.50	118.50	0	6,219	0.00%
2020/06/29	5	118.30	5	118.70	118.00	0	6,267	0.00%
2020/06/24	4	118.00	0	0.00	119.00	4	6,275	0.06%
2020/06/23	0	0.00	17	118.76	119.00	-17	6,376	-0.27%
2020/06/22	0	0.00	11	118.59	119.00	-11	6,365	-0.17%
2020/06/19	3	119.67	8	119.63	119.00	-5	6,358	-0.08%
2020/06/18	3	117.00	0	0.00	117.50	3	6,298	0.05%
2020/06/17	1	114.00	7	114.71	114.00	-6	6,238	-0.10%
2020/06/15	3	112.50	7	112.29	113.00	-4	6,297	-0.06%
2020/06/12	14.3	110.14	9	109.61	113.50	5.3	6,321	0.08%
2020/06/11	4	112.50	7	112.93	111.50	-3	6,301	-0.05%
2020/06/10	6	115.25	0	0.00	115.00	6	6,277	0.10%
2020/06/08	16	114.44	3	114.00	113.50	13	6,311	0.21%
2020/06/05	4	114.25	5	114.50	114.50	-1	6,269	-0.02%
2020/06/04	0	0.00	2	111.00	112.50	-2	6,237	-0.03%
2020/06/03	13	109.65	20	110.20	110.00	-7	6,219	-0.11%
2020/06/02	7	106.79	24	107.44	108.00	-17	6,143	-0.28%
2020/06/01	3	105.17	18	104.47	105.50	-15	6,056	-0.25%
2020/05/29	16	103.69	0	0.00	103.00	16	6,033	0.27%
2020/05/28	5	104.80	12	104.67	104.00	-7	6,060	-0.12%
2020/05/27	19.3	105.61	32	104.38	103.50	-12.7	6,049	-0.21%
2020/05/26	8	102.44	23	102.93	102.50	-15	5,967	-0.25%
2020/05/25	9	101.00	6	101.67	102.50	3	5,956	0.05%
2020/05/22	13	102.65	5	101.70	100.50	8	5,957	0.13%
2020/05/21	15	103.17	36	102.89	104.00	-21	5,881	-0.36%
2020/05/20	5	99.06	11	99.05	99.50	-6	5,688	-0.11%
2020/05/19	11	98.31	2	99.15	97.60	9	5,639	0.16%
2020/05/18	7	98.14	6	98.77	98.00	1	5,578	0.02%
2020/05/15	6	97.40	17	97.87	97.30	-11	5,529	-0.20%
2020/05/14	13	98.05	18	98.38	97.20	-5	5,498	-0.09%
2020/05/13	20	99.22	8	98.98	99.20	12	5,447	0.22%
2020/05/12	5.2	98.00	12	98.18	97.90	-6.8	5,453	-0.12%
2020/05/11	63	99.00	34	99.13	98.60	29	5,434	0.53%
2020/05/08	35	98.24	15	98.42	98.60	20	5,336	0.37%
2020/05/07	9	97.21	15	97.11	97.20	-6	5,272	-0.11%
2020/05/06	3	97.73	2	97.60	97.50	1	5,227	0.02%
2020/05/05	0	0.00	2	98.65	98.00	-2	5,222	-0.04%
2020/05/04	4	97.10	11	97.67	97.80	-7	5,199	-0.13%
2020/04/30	24	97.94	12	98.24	98.80	12	5,175	0.23%
2020/04/29	15	97.51	15	97.51	97.60	0	5,099	0.00%
2020/04/28	19	98.08	15	97.61	97.50	4	5,053	0.08%
2020/04/27	65	98.27	38	98.01	98.00	27	5,061	0.53%
2020/04/24	14	93.26	16	94.18	94.00	-2	4,757	-0.04%
2020/04/23	5	93.42	18	93.84	93.90	-13	4,664	-0.28%
2020/04/22	19	92.13	9	92.36	92.00	10	4,604	0.22%
2020/04/21	10	93.82	14	94.44	94.00	-4	4,506	-0.09%
2020/04/20	12	95.04	20	95.37	95.30	-8	4,410	-0.18%
2020/04/17	17	92.70	15	92.65	92.80	2	4,257	0.05%
2020/04/16	4	91.73	5	91.92	91.30	-1	4,140	-0.02%
2020/04/15	4	92.40	3	92.87	92.00	1	4,123	0.02%
2020/04/14	20	91.74	15	91.89	91.60	5	4,045	0.12%
2020/04/13	4	89.38	8	89.58	90.00	-4	3,958	-0.10%
2020/04/10	6	89.33	14	89.31	90.10	-8	3,937	-0.20%
2020/04/09	22	88.53	28	88.41	88.00	-6	3,901	-0.15%
2020/04/08	59	88.71	43	88.02	89.20	16	3,786	0.42%
2020/04/07	25	83.69	27	82.45	84.40	-2	3,556	-0.06%
2020/04/06	20	80.23	8	79.80	79.70	12	3,395	0.35%
2020/04/01	8	80.01	4	79.68	81.40	4	3,287	0.12%
2020/03/31	2	80.25	3.3	79.51	79.00	-1.3	3,217	-0.04%
2020/03/30	2	78.65	1	78.60	79.80	1	3,169	0.03%
2020/03/27	24	82.26	13	82.12	80.20	11	3,149	0.35%
2020/03/26	2	80.50	7	80.14	80.20	-5	3,019	-0.17%
2020/03/25	6.3	80.26	8	81.37	79.70	-1.8	3,005	-0.06%
2020/03/24	5	77.88	6	78.48	77.30	-1	2,974	-0.03%
2020/03/23	2	75.00	1	70.80	74.80	1	2,954	0.03%
2020/03/20	6	75.30	2	73.75	75.00	4	3,015	0.13%
2020/03/19	4	72.15	14	73.98	69.70	-10	3,017	-0.33%
2020/03/18	22	79.00	12	82.19	77.30	10	2,966	0.34%
2020/03/17	12	83.18	7	84.03	82.00	5	2,931	0.17%
2020/03/16	14	84.84	17	85.13	84.50	-3	2,909	-0.10%
2020/03/13	9	81.66	28	82.07	82.00	-19	2,893	-0.66%
2020/03/12	9	90.56	3	90.23	87.90	6	2,830	0.21%
2020/03/10	0	0.00	18	93.22	93.50	-18	2,834	-0.64%
2020/03/09	4	96.10	8	96.10	95.50	-4	2,783	-0.14%
2020/03/06	1	99.30	1	98.20	98.20	0	2,744	0.00%
2020/03/05	2	99.65	4	99.80	99.10	-2	2,734	-0.07%
2020/03/04	0	0.00	2	98.20	98.10	-2	2,727	-0.07%
2020/03/03	3	98.00	3	97.83	100.00	0	2,706	0.00%
2020/03/02	5	95.36	1	95.10	95.00	4	2,652	0.15%
2020/02/27	4	99.53	0	0.00	98.20	4	2,634	0.15%
2020/02/26	14	99.71	10	100.00	100.00	4	2,642	0.15%
2020/02/25	5	101.40	1	101.50	100.50	4	2,642	0.15%
2020/02/24	1	102.50	1	103.50	102.50	0	2,626	0.00%
2020/02/20	4	104.13	1	103.50	103.50	3	2,624	0.11%
2020/02/19	10	104.00	0	0.00	104.00	10	2,630	0.38%
2020/02/18	11	104.32	1	103.50	103.50	10	2,620	0.38%
2020/02/17	3	104.50	1	105.50	105.50	2	2,626	0.08%
2020/02/14	1	105.50	0	0.00	105.00	1	2,624	0.04%
2020/02/13	0	0.00	1	105.50	105.50	-1	2,673	-0.04%
2020/02/12	2	104.25	0	0.00	104.50	2	2,641	0.08%
2020/02/07	0	0.00	1	104.50	104.50	-1	2,648	-0.04%
2020/02/06	1	105.00	0	0.00	105.00	1	2,686	0.04%
2020/02/05	6	103.08	3	102.33	102.00	3	2,700	0.11%
2020/02/04	5	106.00	3	106.00	104.50	2	2,692	0.07%
2020/02/03	0	0.00	10	101.30	105.50	-10	2,728	-0.37%
2020/01/31	15	104.60	15	105.40	105.00	0	2,735	0.00%
2020/01/30	18	103.97	1	104.50	103.50	17	2,703	0.63%
2020/01/20	8	115.13	2	115.50	115.00	6	2,669	0.22%
2020/01/17	2	115.50	1	115.00	115.50	1	3,041	0.03%
2020/01/16	24	115.46	22	116.00	115.00	2	3,189	0.06%
2020/01/15	3	116.83	0	0.00	116.50	3	3,201	0.09%
2020/01/14	1	116.50	1	117.00	117.00	0	3,209	0.00%
2020/01/10	5	116.20	2	116.00	116.00	3	3,361	0.09%
2020/01/09	3	116.50	4	117.25	117.00	-1	3,359	-0.03%
2020/01/08	3	116.67	0	0.00	117.00	3	3,348	0.09%
2020/01/07	3	117.00	1	117.00	117.00	2	3,381	0.06%
2020/01/06	1	118.00	0	0.00	118.00	1	3,415	0.03%
2020/01/03	2	119.50	0	0.00	119.50	2	3,458	0.06%
2020/01/02	0	0.00	1	121.50	121.50	-1	3,467	-0.03%
2019/12/31	2	120.25	1	121.00	120.00	1	3,462	0.03%
2019/12/27	1	119.00	0	0.00	119.00	1	3,505	0.03%
2019/12/24	1	119.50	0	0.00	120.00	1	3,661	0.03%
2019/12/23	1	119.50	0.4	119.50	120.00	0.6	3,634	0.02%
2019/12/20	1	119.00	1.1	120.44	119.50	-0.1	3,625	0.00%
2019/12/18	1	120.50	2	122.00	120.50	-1	3,652	-0.03%
2019/12/17	4	120.00	14	120.71	121.50	-10	3,704	-0.27%
2019/12/16	1	119.50	6	120.08	119.50	-5	3,627	-0.14%
2019/12/13	0.5	116.50	10	117.45	116.50	-9.5	3,621	-0.26%
2019/12/12	1	116.50	3	116.83	116.50	-2	3,638	-0.05%
2019/12/11	20	116.28	0	0.00	116.00	20	3,705	0.54%
2019/12/10	7	117.79	1	118.00	117.50	6	3,741	0.16%
2019/12/09	3	119.67	2	119.75	119.50	1	3,895	0.03%
2019/12/06	3	120.50	30	119.85	121.00	-27	3,994	-0.68%
2019/12/05	1	117.50	0	0.00	117.50	1	3,912	0.03%
2019/12/04	2	117.50	1	117.50	117.00	1	3,958	0.03%
2019/12/03	0	0.00	1	117.50	116.50	-1	3,960	-0.03%
2019/11/29	0	0.00	2	117.25	117.00	-2	3,933	-0.05%
2019/11/27	0	0.00	2	117.00	117.00	-2	3,935	-0.05%
2019/11/26	2	115.50	0	0.00	115.50	2	3,906	0.05%
2019/11/25	7	116.14	3	116.00	116.00	4	3,865	0.10%
2019/11/22	5	116.90	0	0.00	117.50	5	3,829	0.13%
2019/11/21	2	117.00	6	117.58	118.00	-4	3,814	-0.10%
2019/11/20	13	117.62	0	0.00	118.00	13	3,816	0.34%
2019/11/19	5	119.40	0	0.00	119.00	5	3,808	0.13%
2019/11/18	1	120.50	4	120.63	120.50	-3	3,812	-0.08%
2019/11/15	0	0.00	1	118.50	118.50	-1	3,824	-0.03%
2019/11/14	4	117.88	4	117.25	117.00	0	3,834	0.00%
2019/11/13	7	118.43	6	118.17	118.50	1	3,847	0.03%
2019/11/12	9	116.72	27	116.80	118.00	-18	3,850	-0.47%
2019/11/11	7	119.00	7	118.79	118.50	0	3,838	0.00%
2019/11/08	0	0.00	2	119.75	119.50	-2	3,840	-0.05%
2019/11/07	2	120.00	4	119.75	119.00	-2	3,889	-0.05%
2019/11/06	6	119.75	2	120.75	120.00	4	3,893	0.10%
2019/11/05	2	120.75	1	120.50	120.50	1	3,891	0.03%
2019/11/04	4	121.50	5	122.00	122.00	-1	3,879	-0.03%
2019/11/01	2	121.25	0	0.00	120.50	2	3,880	0.05%
2019/10/31	22	121.64	5	121.10	121.00	17	3,924	0.43%
2019/10/30	2	119.50	4	119.50	119.00	-2	3,888	-0.05%
2019/10/29	3	118.33	12	118.54	118.50	-9	3,871	-0.23%
2019/10/28	15	117.33	1	119.50	118.00	14	3,876	0.36%
2019/10/25	34	120.87	16	120.94	119.00	18	3,854	0.47%
2019/10/24	4	120.25	12	121.29	123.50	-8	3,589	-0.22%
2019/10/23	2	118.50	1	119.00	119.00	1	3,472	0.03%
2019/10/22	0	0.00	3	118.33	118.00	-3	3,488	-0.09%
2019/10/21	4	118.00	4	118.00	118.00	0	3,569	0.00%
2019/10/18	5	118.70	6	119.17	119.50	-1	3,578	-0.03%
2019/10/17	1	115.50	0	0.00	116.00	1	3,502	0.03%
2019/10/16	4	116.25	1	115.50	115.50	3	3,533	0.08%
2019/10/15	4	116.25	1	116.00	116.50	3	3,551	0.08%
2019/10/14	4	117.63	0	0.00	117.50	4	3,589	0.11%
2019/10/09	3	118.83	2	118.75	118.50	1	3,605	0.03%
2019/10/08	2	121.25	1	122.50	121.00	1	3,769	0.03%
2019/10/07	0	0.00	7	123.14	123.50	-7	4,009	-0.17%
2019/10/04	8	122.69	2	124.00	122.00	6	4,054	0.15%
2019/10/03	8	121.00	8	121.63	122.00	0	4,070	0.00%
2019/10/02	11	121.73	11	121.91	122.00	0	4,059	0.00%
2019/10/01	15	124.37	15	122.87	119.50	0	4,014	0.00%
2019/09/27	2	119.25	0	0.00	118.50	2	3,872	0.05%
2019/09/26	1	122.00	4	121.00	120.50	-3	3,880	-0.08%
2019/09/24	1	123.00	4	122.00	121.50	-3	4,001	-0.07%
2019/09/23	15	120.67	9	120.83	122.00	6	4,035	0.15%
2019/09/20	8	120.00	17	120.56	118.50	-9	4,023	-0.22%
2019/09/19	4	123.38	3	122.83	123.00	1	3,976	0.03%
2019/09/18	7	124.71	7	124.36	124.00	0	3,998	0.00%
2019/09/17	7	126.07	10	126.05	127.00	-3	3,962	-0.08%
2019/09/16	11	126.32	17	126.24	127.00	-6	3,935	-0.15%
2019/09/12	19	125.24	42	125.25	124.50	-23	3,855	-0.60%
2019/09/11	55	122.49	52	121.57	124.50	3	3,780	0.08%
2019/09/10	20	117.23	18	117.28	119.00	2	3,582	0.06%
2019/09/09	21	111.38	15	111.80	112.50	6	3,462	0.17%
2019/09/06	4	112.75	4	112.63	112.50	0	3,439	0.00%
2019/09/05	1	115.00	2	115.00	115.00	-1	3,418	-0.03%
2019/09/03	3	115.33	5	115.40	115.50	-2	3,425	-0.06%
2019/08/30	2	114.00	0	0.00	113.50	2	3,481	0.06%
2019/08/29	2	114.50	0	0.00	114.50	2	3,458	0.06%
2019/08/27	11	114.68	1	114.00	114.00	10	3,479	0.29%
2019/08/26	2	114.00	2	113.75	113.50	0	3,497	0.00%
2019/08/23	5	116.00	2	116.00	116.00	3	3,509	0.09%
2019/08/22	4	116.75	1	119.00	117.50	3	3,516	0.09%
2019/08/21	5	118.20	3	119.17	118.50	2	3,510	0.06%
2019/08/20	5	119.40	3	119.00	119.00	2	3,533	0.06%
2019/08/19	1	118.00	1	118.50	117.50	0	3,538	0.00%
2019/08/16	6	117.33	5	117.30	117.50	1	3,547	0.03%
2019/08/15	10	117.50	10	117.30	119.00	0	3,541	0.00%
2019/08/14	11	119.73	1	119.00	119.00	10	3,568	0.28%
2019/08/13	3	116.67	3	116.67	117.00	0	3,541	0.00%
2019/08/12	6	117.83	5	118.50	117.00	1	3,568	0.03%
2019/08/08	0	0.00	5	119.90	120.00	-5	3,530	-0.14%
2019/08/07	3	118.17	0	0.00	117.50	3	3,566	0.08%
2019/08/06	13	116.96	8	116.31	118.00	5	3,595	0.14%
2019/08/05	2	118.00	10	118.50	118.00	-8	3,606	-0.22%
2019/08/02	9	119.61	5	121.10	119.50	4	3,579	0.11%
2019/08/01	3	124.00	1	125.50	124.50	2	3,554	0.06%
2019/07/31	6	123.67	2	124.50	123.00	4	3,572	0.11%
2019/07/30	9	124.28	9	124.22	124.00	0	3,572	0.00%
2019/07/29	6	124.92	7	124.86	125.00	-1	3,584	-0.03%
2019/07/26	30	124.62	26	125.06	122.00	4	3,557	0.11%
2019/07/25	5	121.80	1	122.00	122.00	4	3,444	0.12%
2019/07/24	5	121.80	6	121.58	123.00	-1	3,429	-0.03%
2019/07/23	17	121.32	19	121.45	123.00	-2	3,455	-0.06%
2019/07/22	9	118.67	9	117.72	118.50	0	3,615	0.00%
2019/07/19	11	118.59	9	117.94	116.00	2	3,760	0.05%
2019/07/18	2	117.25	1	117.50	118.00	1	3,728	0.03%
2019/07/17	11	116.95	49	117.68	119.00	-38	3,713	-1.02%
2019/07/16	47	117.62	2	117.50	117.00	45	3,699	1.22%
2019/07/15	24	120.33	26	120.31	122.00	-2	3,619	-0.06%
2019/07/12	25	118.46	25	118.44	119.50	0	3,585	0.00%
2019/07/11	10	111.10	26	112.58	116.00	-16	3,414	-0.47%
2019/07/10	1	104.50	7	104.86	105.50	-6	3,204	-0.19%
2019/07/09	0	0.00	7	102.43	102.50	-7	3,156	-0.22%
2019/07/08	1	100.50	11	101.00	100.50	-10	3,137	-0.32%
2019/07/04	10	100.00	0	0.00	99.80	10	3,201	0.31%
2019/07/03	2	100.50	0	0.00	100.50	2	3,320	0.06%
2019/07/02	0	0.00	2	99.60	99.50	-2	3,390	-0.06%
2019/07/01	13	99.27	13	99.21	100.00	0	3,427	0.00%
2019/06/28	7	104.14	3	104.33	104.00	4	3,351	0.12%
2019/06/27	3	103.33	1	103.50	104.50	2	3,322	0.06%
2019/06/25	5	101.70	0	0.00	100.50	5	3,313	0.15%
2019/06/24	2	104.00	0	0.00	103.50	2	3,311	0.06%
2019/06/21	2	103.00	1	103.50	103.50	1	3,312	0.03%
2019/06/20	1	102.50	2	102.75	102.50	-1	3,325	-0.03%
2019/06/19	0	0.00	3	101.33	103.00	-3	3,367	-0.09%
2019/06/18	1	99.40	3	99.43	99.40	-2	3,382	-0.06%
2019/06/17	6	99.87	3	99.73	99.00	3	3,428	0.09%
2019/06/13	4	99.60	3	100.40	99.20	1	3,545	0.03%
2019/06/12	1	101.00	1	102.00	101.00	0	3,646	0.00%
2019/06/11	1	101.50	9	101.50	101.00	-8	3,688	-0.22%
2019/06/10	4	100.45	0	0.00	102.00	4	3,714	0.11%
2019/06/06	4	97.65	7	97.41	97.20	-3	3,729	-0.08%
2019/06/05	1	99.60	0	0.00	99.40	1	3,741	0.03%
2019/06/04	5	98.36	6	98.72	98.30	-1	3,772	-0.03%
2019/06/03	2	99.10	0	0.00	99.00	2	3,789	0.05%
2019/05/31	2	100.00	3	100.23	100.00	-1	3,813	-0.03%
2019/05/30	3	99.80	1	99.70	99.40	2	3,862	0.05%
2019/05/29	2	99.40	8	100.45	99.60	-6	3,963	-0.15%
2019/05/28	9	99.48	6	99.63	99.40	3	3,983	0.08%
2019/05/27	5	98.02	5	99.34	100.50	0	4,004	0.00%
2019/05/24	41	100.82	32	100.41	99.00	9	4,022	0.22%
2019/05/23	3	104.17	2	104.00	103.00	1	4,050	0.02%
2019/05/22	6	105.00	15	104.57	104.50	-9	4,046	-0.22%
2019/05/21	3	103.33	2	103.50	104.00	1	4,069	0.02%
2019/05/20	1	100.50	1	100.50	101.00	0	4,042	0.00%
2019/05/17	31	100.95	30	102.17	99.20	1	4,095	0.02%
2019/05/16	0	0.00	2	101.00	100.00	-2	4,150	-0.05%
2019/05/15	0	0.00	1	101.50	102.00	-1	4,181	-0.02%
2019/05/14	9	98.26	7	96.97	98.50	2	4,310	0.05%
2019/05/13	3	100.33	6	99.83	99.80	-3	4,484	-0.07%
2019/05/10	2	102.50	3	103.00	101.50	-1	4,507	-0.02%
2019/05/09	27	104.50	38	105.17	103.50	-11	4,543	-0.24%
2019/05/08	9	104.67	5	104.70	105.00	4	4,552	0.09%
2019/05/07	2	103.25	1	104.00	103.50	1	4,536	0.02%
2019/05/06	6	100.73	14	100.68	101.50	-8	4,619	-0.17%
2019/05/03	3	104.33	0	0.00	104.00	3	4,600	0.07%
2019/05/02	7	104.71	16	104.66	105.00	-9	4,584	-0.20%
2019/04/30	17	103.82	4	103.75	104.00	13	4,591	0.28%
2019/04/29	21	104.21	22	103.86	105.00	-1	4,614	-0.02%
2019/04/26	27	104.56	23	103.93	103.00	4	4,594	0.09%
2019/04/25	47	109.96	52	108.95	111.50	-5	4,696	-0.11%
2019/04/24	4	105.88	7	105.79	106.50	-3	4,559	-0.07%
2019/04/23	15	105.87	19	105.97	107.00	-4	4,623	-0.09%
2019/04/22	5	105.90	7	105.29	105.00	-2	4,623	-0.04%
2019/04/19	4	102.88	2	103.25	103.00	2	4,700	0.04%
2019/04/18	10	103.35	10	103.00	102.00	0	4,868	0.00%
2019/04/17	6	104.92	4	105.13	104.50	2	4,883	0.04%
2019/04/16	2	107.75	6	108.17	107.50	-4	4,856	-0.08%
2019/04/15	11	104.45	5	104.80	105.00	6	4,829	0.12%
2019/04/12	2.5	103.60	2	105.00	104.50	0.5	4,847	0.01%
2019/04/11	5	103.90	5	104.70	103.00	0	4,844	0.00%
2019/04/10	1	104.00	2	104.25	105.50	-1	4,838	-0.02%
2019/04/09	18.5	107.34	23	107.07	107.00	-4.5	4,806	-0.09%
2019/04/08	7.5	104.73	10.1	104.70	104.00	-2.6	4,728	-0.05%
2019/04/03	5.5	100.73	7	100.43	101.00	-1.5	4,651	-0.03%
2019/04/02	2	98.85	3	98.93	98.80	-1	4,645	-0.02%
2019/04/01	5	99.02	1	99.30	98.80	4	4,679	0.09%
2019/03/29	2	99.35	2	99.30	98.60	0	4,652	0.00%
2019/03/28	1	98.40	0	0.00	97.60	1	4,754	0.02%
2019/03/27	3	99.07	4	98.83	99.10	-1	4,905	-0.02%
2019/03/26	6	97.83	2	97.75	97.70	4	5,061	0.08%
2019/03/25	1	96.30	1	96.20	96.30	0	5,218	0.00%
2019/03/22	21	97.49	12	97.84	97.00	9	5,219	0.17%
2019/03/21	7	99.26	7	99.36	98.90	0	5,238	0.00%
2019/03/20	10	99.95	7	99.64	99.60	3	5,353	0.06%
2019/03/19	34	100.26	22	100.39	99.50	12	5,353	0.22%
2019/03/18	5	97.42	3	97.37	98.30	2	5,316	0.04%
2019/03/15	24	97.38	22	98.26	96.70	2	5,360	0.04%
2019/03/14	10	97.25	5	97.30	97.40	5	5,249	0.10%
2019/03/13	7	95.81	14	95.94	95.60	-7	5,239	-0.13%
2019/03/12	7	95.40	12	96.22	94.40	-5	5,221	-0.10%
2019/03/11	21	95.17	23	95.00	95.00	-2	5,256	-0.04%
2019/03/08	5	92.92	5	93.26	92.80	0	5,318	0.00%
2019/03/07	4	94.93	1	94.80	94.80	3	5,425	0.06%
2019/03/06	14	94.38	18	95.19	94.30	-4	5,493	-0.07%
2019/03/05	12	95.52	18.2	95.31	95.50	-6.2	5,542	-0.11%
2019/03/04	30.1	94.04	19	94.07	93.10	11.1	5,578	0.20%
2019/02/27	1	91.30	1	91.60	91.60	0	5,529	0.00%
2019/02/26	2	92.60	5	92.80	92.10	-3	5,591	-0.05%
2019/02/25	5	91.72	35	91.17	92.30	-30	5,705	-0.53%
2019/02/22	26	92.03	12	92.58	91.80	14	5,868	0.24%
2019/02/21	3	94.07	5	94.36	94.40	-2	5,999	-0.03%
2019/02/20	8	94.30	12	94.62	94.00	-4	6,036	-0.07%
2019/02/19	10	95.36	8	94.86	94.80	2	6,108	0.03%
2019/02/18	26.2	96.29	32	95.48	94.80	-5.8	6,322	-0.09%
2019/02/15	11	95.19	12	96.60	96.10	-1	6,336	-0.02%
2019/02/14	14	93.77	14	93.21	94.00	0	6,321	0.00%
2019/02/13	26	94.00	18	94.52	93.00	8	6,450	0.12%
2019/02/12	15	95.00	33	95.38	97.40	-18	6,428	-0.28%
2019/02/11	16	88.22	3	88.60	89.00	13	6,464	0.20%
2019/01/30	3	87.07	9	87.17	87.10	-6	6,542	-0.09%
2019/01/29	6	86.37	15	86.04	86.30	-9	6,842	-0.13%
2019/01/28	2	84.85	1	85.10	84.70	1	6,971	0.01%
2019/01/25	8	85.24	26	85.29	86.00	-18	7,088	-0.25%
2019/01/24	4	82.73	2	82.80	83.00	2	7,413	0.03%
2019/01/23	3	82.70	4	82.65	82.90	-1	7,679	-0.01%
2019/01/22	3	81.97	1	81.60	81.60	2	8,051	0.02%
2019/01/21	11	81.95	9	82.07	82.00	2	8,234	0.02%
2019/01/18	6	82.68	18	83.19	82.60	-12	8,624	-0.14%
2019/01/17	52	83.11	21	82.97	82.50	31	8,731	0.36%
2019/01/16	16	88.72	15	88.56	88.80	1	8,568	0.01%
2019/01/15	24	88.37	33	87.40	88.40	-9	8,998	-0.10%
2019/01/14	25	86.11	18	85.38	85.40	7	9,202	0.08%
2019/01/11	17	86.96	17	86.64	86.90	0	9,299	0.00%
2019/01/10	23	87.55	41	86.08	88.20	-18	9,206	-0.20%
2019/01/09	11	83.60	7	83.69	82.30	4	9,039	0.04%
2019/01/08	1	82.10	2	82.10	83.20	-1	8,993	-0.01%
2019/01/07	7	82.41	10	82.94	82.40	-3	8,979	-0.03%
2019/01/04	5	81.04	2	81.40	81.00	3	8,956	0.03%
2019/01/03	1	82.50	1	82.40	82.50	0	8,977	0.00%
2019/01/02	9	82.58	1	81.90	82.10	8	8,972	0.09%
2018/12/28	2	84.50	2	83.85	84.50	0	8,952	0.00%
2018/12/27	7	83.37	13	83.66	84.40	-6	8,992	-0.07%
2018/12/26	3	81.83	2	82.10	81.80	1	8,954	0.01%
2018/12/25	17	82.13	15	82.31	81.00	2	8,955	0.02%
2018/12/24	4	84.58	2	83.00	83.00	2	8,916	0.02%
2018/12/22	1	84.00	1	84.90	85.00	0	8,893	0.00%
2018/12/21	24	85.85	20	85.65	85.00	4	8,909	0.04%
2018/12/20	63	86.70	68	86.83	87.50	-5	8,796	-0.06%
2018/12/19	15	84.38	28	84.06	86.00	-13	8,697	-0.15%
2018/12/18	18	79.92	5	80.18	79.20	13	8,518	0.15%
2018/12/17	4	84.10	5	83.32	83.50	-1	8,354	-0.01%
2018/12/14	11	82.90	5	83.02	82.50	6	8,351	0.07%
2018/12/13	21	86.55	29	86.59	85.90	-8	8,310	-0.10%
2018/12/12	2	83.95	6	84.23	84.70	-4	8,195	-0.05%
2018/12/11	10	82.50	9	83.06	83.00	1	8,215	0.01%
2018/12/10	15	83.49	16	83.03	83.30	-1	8,175	-0.01%
2018/12/07	1	82.00	1	82.00	82.00	0	8,156	0.00%
2018/12/06	4	81.70	6	82.07	82.10	-2	8,184	-0.02%
2018/12/05	4	83.40	3	83.73	83.50	1	8,173	0.01%
2018/12/04	11	85.83	12	85.40	85.40	-1	8,191	-0.01%
2018/12/03	22	85.15	26	85.43	85.50	-4	8,152	-0.05%
2018/11/30	11	83.19	11	83.34	84.30	0	8,070	0.00%
2018/11/29	3	81.77	4	81.93	80.80	-1	7,997	-0.01%
2018/11/28	20	80.27	19	80.61	80.60	1	7,949	0.01%
2018/11/27	29	80.74	36	81.61	82.10	-7	7,878	-0.09%
2018/11/26	5	79.10	3	79.10	79.90	2	7,804	0.03%
2018/11/23	62	77.19	64	77.03	76.70	-2	7,802	-0.03%
2018/11/22	34	78.54	31.5	79.10	77.50	2.5	7,711	0.03%
2018/11/21	85	81.29	89	80.07	82.40	-4	7,585	-0.05%
2018/11/20	123.5	81.34	111	81.68	80.10	12.5	7,370	0.17%	大買/大賣/
2018/11/19	3	86.47	1	87.10	86.50	2	7,170	0.03%
2018/11/16	29	85.56	28	86.23	87.00	1	7,112	0.01%
2018/11/15	37	85.67	44	85.39	86.00	-7	7,004	-0.10%
2018/11/14	3	83.57	4	83.85	82.70	-1	6,800	-0.01%
2018/11/13	9	83.29	16	83.69	84.70	-7	6,745	-0.10%
2018/11/12	23	83.80	21.3	83.76	84.40	1.7	6,687	0.03%
2018/11/09	19	82.97	36	82.33	83.80	-17	6,551	-0.26%
2018/11/08	95	83.09	84	83.24	81.50	11	6,402	0.17%
2018/11/07	85	80.75	90	81.23	81.40	-5	6,148	-0.08%
2018/11/06	134	80.91	139	81.24	80.30	-5	6,044	-0.08%	大買/大賣/
2018/11/05	15	79.87	21	80.81	78.30	-6	5,695	-0.11%
2018/11/02	28	80.79	32	80.39	81.30	-4	5,536	-0.07%
2018/11/01	56	81.41	70	81.65	80.40	-14	5,439	-0.26%
2018/10/31	97	80.11	105	80.10	80.90	-8	5,060	-0.16%	大賣/
2018/10/30	44	77.70	74	78.07	80.30	-30	4,866	-0.62%
2018/10/29	43	75.17	48	74.22	76.40	-5	4,611	-0.11%
2018/10/26	99	72.71	82	72.71	73.30	17	4,463	0.38%
2018/10/25	41.5	73.92	43	73.55	75.10	-1.5	4,117	-0.04%
2018/10/24	85.3	74.33	25	74.08	74.40	60.3	4,047	1.49%
2018/10/23	74	73.47	78	73.48	74.50	-4	4,142	-0.10%
2018/10/22	17.2	70.99	26	71.11	71.50	-8.8	4,070	-0.22%
2018/10/19	11	67.04	43	66.42	67.70	-32	3,798	-0.84%
2018/10/17	1	62.20	0	0.00	62.20	1	3,831	0.03%
2018/10/16	3	62.70	1	62.70	62.80	2	3,903	0.05%
2018/10/15	3	63.17	4	62.85	63.20	-1	3,943	-0.03%
2018/10/12	1	62.40	33	62.67	63.00	-32	3,966	-0.81%
2018/10/11	33	62.17	11	61.48	61.70	22	4,002	0.55%
2018/10/09	1	66.00	5	65.96	66.10	-4	3,965	-0.10%
2018/10/08	5	65.06	33	65.33	65.20	-28	3,987	-0.70%
2018/10/05	6	65.07	6	65.30	65.30	0	4,046	0.00%
2018/10/04	1	67.30	1	67.00	67.60	0	4,033	0.00%
2018/10/03	14	66.68	19	66.54	67.20	-5	4,029	-0.12%
2018/10/02	6	66.95	1	67.40	66.70	5	4,021	0.12%
2018/10/01	4	67.98	1	68.10	68.40	3	4,007	0.07%
2018/09/28	1	68.80	0	0.00	69.00	1	3,988	0.03%
2018/09/27	2	68.45	2	68.60	68.50	0	3,977	0.00%
2018/09/26	10	69.06	2	69.20	68.10	8	3,959	0.20%
2018/09/25	4	67.90	0	0.00	68.10	4	3,891	0.10%
2018/09/21	0	0.00	2	68.00	68.20	-2	3,883	-0.05%
2018/09/20	7	67.79	13	68.35	67.80	-6	3,881	-0.15%
2018/09/19	9	68.51	2	68.75	68.50	7	3,864	0.18%
2018/09/18	7	69.54	28	68.72	67.70	-21	3,842	-0.55%
2018/09/17	14	68.81	4	69.10	69.20	10	3,805	0.26%
2018/09/14	3	68.27	3	67.97	68.00	0	3,744	0.00%
2018/09/13	5	67.88	9	67.63	68.00	-4	3,724	-0.11%
2018/09/12	3	65.67	6	65.97	66.20	-3	3,664	-0.08%
2018/09/10	4	64.00	1	64.00	63.50	3	3,629	0.08%
2018/09/07	8	67.24	4	67.53	65.70	4	3,609	0.11%
2018/09/06	0	0.00	4	67.00	67.00	-4	3,582	-0.11%
2018/09/05	10	68.14	1	67.90	67.60	9	3,585	0.25%
2018/09/04	4	68.37	7	68.53	69.00	-3	3,546	-0.08%
2018/09/03	1	67.80	4	67.60	67.40	-3	3,602	-0.08%
2018/08/31	1	67.80	1	68.00	67.50	0	3,607	0.00%
2018/08/30	17	67.89	15	67.64	67.60	2	3,608	0.06%
2018/08/29	1	66.00	3	66.07	66.60	-2	3,593	-0.06%
2018/08/28	3	66.63	0	0.00	66.30	3	3,665	0.08%
2018/08/27	1	65.60	0	0.00	65.60	1	3,685	0.03%
2018/08/24	2	64.95	2	65.10	64.90	0	3,707	0.00%
2018/08/23	1	65.00	1	65.00	64.90	0	3,733	0.00%
2018/08/22	3	65.03	1	66.00	65.10	2	3,774	0.05%
2018/08/21	3	64.83	3	64.53	65.40	0	3,759	0.00%
2018/08/20	7	63.94	13	64.18	63.70	-6	3,776	-0.16%
2018/08/17	13	66.72	4	66.18	65.80	9	3,777	0.24%
2018/08/16	6	65.90	2	65.70	66.30	4	3,762	0.11%
2018/08/15	0	0.00	4	66.10	66.70	-4	3,752	-0.11%
2018/08/14	1.1	66.52	2	66.70	66.80	-0.9	3,747	-0.03%
2018/08/13	7	65.44	12	65.78	65.80	-5	3,780	-0.13%
2018/08/10	10	67.96	3	68.07	67.40	7	3,739	0.19%
2018/08/09	3	67.53	6	67.62	67.50	-3	3,741	-0.08%
2018/08/08	5	68.10	3	67.87	68.20	2	3,740	0.05%
2018/08/07	6	68.03	5	67.66	67.90	1	3,715	0.03%
2018/08/06	11	66.76	16	67.03	67.50	-5	3,689	-0.14%
2018/08/03	8	65.55	13	65.78	66.70	-5	3,616	-0.14%
2018/08/02	1	63.50	5	64.18	64.20	-4	3,518	-0.11%
2018/08/01	8.1	65.14	11	65.24	64.50	-2.9	3,507	-0.08%
2018/07/31	43	64.00	38	64.27	64.60	5	3,489	0.14%
2018/07/30	57	65.06	57	65.07	65.00	0	3,424	0.00%
2018/07/27	15	63.67	34.3	64.16	64.30	-19.3	3,195	-0.60%
2018/07/26	6	58.17	0	0.00	58.50	6	2,874	0.21%
2018/07/25	1	58.40	8	58.15	58.70	-7	2,913	-0.24%
2018/07/24	3	61.87	1	62.20	61.80	2	2,973	0.07%
2018/07/23	3	62.30	8	62.04	62.10	-5	3,055	-0.16%
2018/07/20	0	0.00	2	61.15	61.40	-2	3,033	-0.07%
2018/07/19	1	61.10	1	61.10	60.70	0	3,066	0.00%
2018/07/18	2	60.30	4	60.65	61.50	-2	3,086	-0.06%
2018/07/17	2	59.50	0	0.00	59.70	2	3,056	0.07%
2018/07/13	7	59.13	0	0.00	59.50	7	3,057	0.23%
2018/07/12	10	59.60	0	0.00	59.80	10	3,020	0.33%
2018/07/11	1	60.40	1	60.70	60.40	0	3,075	0.00%
2018/07/09	3	60.17	0	0.00	60.20	3	3,115	0.10%
2018/07/06	6	59.93	5	59.70	59.80	1	3,142	0.03%
2018/07/05	1.1	60.25	0	0.00	59.80	1.1	3,166	0.03%
2018/07/04	1	60.20	0	0.00	60.00	1	3,217	0.03%
2018/07/03	1	60.50	0	0.00	60.50	1	3,243	0.03%
2018/07/02	1	61.00	1	61.60	60.90	0	3,251	0.00%
2018/06/29	0	61.30	0	0.00	61.00	0	3,258	0.00%
2018/06/28	3	59.90	0	0.00	59.80	3	3,245	0.09%
2018/06/27	1	60.20	0	0.00	60.20	1	3,269	0.03%
2018/06/26	0.1	60.70	1	60.40	60.30	-0.9	3,328	-0.03%
2018/06/25	1	60.60	0	0.00	60.70	1	3,451	0.03%
2018/06/20	6	60.83	0	0.00	61.00	6	3,518	0.17%
2018/06/19	1	61.50	0	0.00	61.90	1	3,513	0.03%
2018/06/14	0	0.00	19	62.78	62.10	-19	3,609	-0.53%
2018/06/13	1	62.30	0	0.00	62.20	1	3,682	0.03%
2018/06/12	1	62.70	1	63.00	62.50	0	3,885	0.00%
2018/06/11	10	62.82	4	65.10	62.50	6	3,912	0.15%
2018/06/08	2.1	65.60	1	65.70	65.60	1.1	3,923	0.03%
2018/06/07	4	66.30	0	0.00	66.20	4	3,944	0.10%
2018/06/06	1	66.20	2	65.95	65.70	-1	3,970	-0.03%
2018/06/05	0	0.00	10	64.87	65.10	-10	3,999	-0.25%
2018/06/04	2	62.80	1	63.00	63.00	1	3,946	0.03%
2018/06/01	2	62.25	1	62.20	62.20	1	3,960	0.03%
2018/05/31	0	0.00	2	62.85	62.80	-2	4,029	-0.05%
2018/05/30	8	62.20	5	62.00	62.10	3	4,152	0.07%
2018/05/29	3	63.83	2	63.80	63.30	1	4,168	0.02%
2018/05/28	41	63.53	26.1	63.22	63.60	14.9	4,235	0.35%
2018/05/25	3	61.63	0	0.00	61.80	3	4,386	0.07%
2018/05/23	1	62.00	1	62.00	62.00	0	4,888	0.00%
2018/05/22	1	62.10	2	62.30	61.80	-1	4,937	-0.02%
2018/05/21	3.1	62.10	2	62.75	61.90	1.1	5,091	0.02%
2018/05/18	2	61.00	0	0.00	61.00	2	5,094	0.04%
2018/05/17	2	61.40	4	61.60	61.50	-2	5,155	-0.04%
2018/05/16	3	60.77	0	0.00	60.90	3	5,214	0.06%
2018/05/15	3	61.33	0	0.00	61.00	3	5,329	0.06%
2018/05/14	0	0.00	2	62.75	62.70	-2	5,479	-0.04%
2018/05/11	1	62.30	3	62.50	62.10	-2	5,637	-0.04%
2018/05/10	4	61.58	2	61.80	61.50	2	5,653	0.04%
2018/05/09	3	61.07	3	61.40	61.10	0	5,666	0.00%
2018/05/08	3	60.97	0	0.00	60.90	3	5,634	0.05%
2018/05/07	0	0.00	6	61.52	62.30	-6	5,621	-0.11%
2018/05/04	7	59.79	4	59.93	59.70	3	5,704	0.05%
2018/05/03	5	61.00	2	60.70	60.20	3	5,679	0.05%
2018/05/02	2	62.15	1	62.10	62.40	1	5,674	0.02%
2018/04/30	21	62.14	13	62.08	61.60	8	5,668	0.14%
2018/04/27	16	64.09	8	63.86	63.80	8	5,593	0.14%
2018/04/26	7	67.49	2	69.75	66.20	5	5,488	0.09%
2018/04/25	6	68.22	4	69.15	69.80	2	5,500	0.04%
2018/04/24	1	70.50	4	70.60	71.00	-3	5,528	-0.05%
2018/04/20	0	0.00	5	73.68	73.20	-5	5,612	-0.09%
2018/04/18	0	0.00	2	72.20	72.20	-2	5,644	-0.04%
2018/04/17	2	71.40	0	0.00	71.30	2	5,666	0.04%
2018/04/16	0	0.00	6	73.22	73.00	-6	5,591	-0.11%
2018/04/13	1	73.50	0	0.00	72.60	1	5,599	0.02%
2018/04/12	2	71.60	0	0.00	72.20	2	5,600	0.04%
2018/04/10	1	73.10	4	72.68	73.40	-3	5,586	-0.05%
2018/04/09	1	71.60	0	0.00	71.20	1	5,572	0.02%
2018/04/03	1	72.20	1	72.00	72.30	0	5,579	0.00%
2018/04/02	1	72.30	0	0.00	72.80	1	5,592	0.02%
2018/03/29	7	71.57	1	73.20	71.50	6	5,633	0.11%
2018/03/28	14	72.79	2	73.75	72.10	12	5,575	0.22%
2018/03/23	6	75.35	1	76.10	75.80	5	5,507	0.09%
2018/03/22	5	77.40	1	77.10	77.10	4	5,538	0.07%
2018/03/21	5	77.68	15	78.94	77.40	-10	5,694	-0.18%
2018/03/20	1	77.90	1	77.70	77.50	0	5,887	0.00%
2018/03/19	3	78.20	5	78.00	78.60	-2	6,434	-0.03%
2018/03/16	18	77.62	14.3	77.08	76.60	3.7	6,840	0.05%
2018/03/15	12	76.83	2	76.50	76.10	10	6,663	0.15%
2018/03/14	12	76.33	17	76.34	77.30	-5	6,648	-0.08%
2018/03/12	2	78.05	3	77.80	78.30	-1	6,610	-0.02%
2018/03/09	4	77.65	11	78.05	78.10	-7	6,590	-0.11%
2018/03/07	11	78.99	2	78.85	78.30	9	6,581	0.14%
2018/03/06	7	78.13	6	78.33	78.50	1	6,572	0.02%
2018/03/05	50	79.97	40	79.20	78.50	10	6,523	0.15%
2018/03/02	11	81.12	13	81.52	81.60	-2	6,385	-0.03%
2018/03/01	10	82.58	9	82.68	82.80	1	6,348	0.02%
2018/02/27	39	83.82	36	84.41	82.50	3	6,284	0.05%
2018/02/26	39	82.58	45	82.31	82.20	-6	6,119	-0.10%
2018/02/23	9	79.17	14	80.09	80.20	-5	5,848	-0.09%
2018/02/22	1	77.30	0	0.00	77.50	1	5,672	0.02%
2018/02/21	10	77.04	15	77.23	77.40	-5	5,655	-0.09%
2018/02/12	1	74.80	0	0.00	73.50	1	5,549	0.02%
2018/02/09	0	74.50	6	72.88	74.80	-6	5,529	-0.11%
2018/02/08	8	75.28	23	75.76	73.50	-15	5,512	-0.27%
2018/02/07	17	75.21	14	75.17	74.50	3	5,498	0.05%
2018/02/06	26	73.76	22	72.98	71.10	4	5,467	0.07%
2018/02/05	7	75.70	13	76.38	77.00	-6	5,337	-0.11%
2018/02/02	1	74.80	1	74.80	75.00	0	5,200	0.00%
2018/02/01	1	74.50	4	75.05	74.50	-3	5,215	-0.06%
2018/01/31	1	73.10	5	73.26	74.00	-4	5,244	-0.08%
2018/01/30	3	74.27	8	74.34	73.40	-5	5,322	-0.09%
2018/01/29	1	74.60	2	74.35	75.00	-1	5,321	-0.02%
2018/01/26	1	73.30	1	72.70	72.60	0	5,238	0.00%
2018/01/25	9	74.28	7	74.21	73.50	2	5,308	0.04%
2018/01/24	0	0.00	2	74.40	74.80	-2	5,382	-0.04%
2018/01/23	4	73.90	5	74.06	73.50	-1	5,461	-0.02%
2018/01/22	5	74.42	9	74.49	74.60	-4	5,675	-0.07%
2018/01/19	12	73.45	10	73.25	73.70	2	5,866	0.03%
2018/01/18	1	73.30	12	73.26	73.20	-11	5,858	-0.19%
2018/01/17	2	71.65	3	71.93	72.00	-1	5,797	-0.02%
2018/01/16	1	70.80	5	71.36	71.20	-4	5,761	-0.07%
2018/01/15	3	69.70	18	70.19	69.80	-15	5,784	-0.26%
2018/01/12	2	70.45	0	0.00	70.20	2	5,818	0.03%
2018/01/11	0	0.00	12	69.94	70.00	-12	5,762	-0.21%
2018/01/10	15	68.48	9	67.97	68.00	6	5,746	0.10%
2018/01/09	19	69.61	1	69.50	69.20	18	5,729	0.31%
2018/01/08	2	70.35	4	70.33	70.30	-2	5,717	-0.03%
2018/01/05	0	0.00	1	70.30	70.30	-1	5,715	-0.02%
2018/01/04	1	69.80	0	0.00	70.30	1	5,702	0.02%
2018/01/03	4	70.10	3	69.80	69.80	1	5,736	0.02%
2018/01/02	2	69.95	1	70.10	70.00	1	5,764	0.02%