原相 (3227)-新光-台南券商分點個股進出

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

原相

(3227)

可現股當沖

股價
152.5
漲跌
▲4.0
漲幅
+2.69%
成交量
808張
產業
上櫃半導體類股
1022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

原相 (3227)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3.3	150.55	1	149.51	152.50	2.3	2,261	0.10%
2024/04/23	12	146.29	7.2	146.31	148.50	4.8	2,280	0.21%
2024/04/22	32.8	143.52	13	141.50	141.00	19.7	2,322	0.85%
2024/04/19	12.3	144.60	38	143.16	146.00	-25.8	2,330	-1.11%
2024/04/18	0	0.00	1	149.50	150.50	-1	2,336	-0.04%
2024/04/17	0	0.00	2.2	150.77	150.50	-2.2	2,363	-0.09%
2024/04/16	4.6	148.86	1	149.00	146.50	3.6	2,361	0.15%
2024/04/15	4.1	155.12	1	154.50	154.50	3.1	2,352	0.13%
2024/04/12	2	161.00	1	161.48	159.50	1	2,336	0.04%
2024/04/11	3	160.00	1	159.01	160.00	2	2,326	0.09%
2024/04/10	0	0.00	0	158.00	158.50	0	2,317	0.00%
2024/04/09	0	155.82	3	156.00	155.50	-3	2,303	-0.13%
2024/04/08	2	155.00	1	155.00	155.00	1	2,304	0.04%
2024/04/03	7	156.50	0	0.00	156.50	7	2,301	0.30%
2024/04/02	0	156.18	0	0.00	156.00	0	2,315	0.00%
2024/04/01	0	0.00	1	156.49	156.50	-1	2,337	-0.04%
2024/03/29	1	154.50	0.1	154.52	155.50	0.9	2,342	0.04%
2024/03/28	2.3	155.35	0.2	157.00	154.00	2.1	2,339	0.09%
2024/03/27	1.1	159.00	1	159.00	159.00	0.1	2,327	0.00%
2024/03/26	0.3	159.22	0	158.00	158.50	0.3	2,334	0.01%
2024/03/25	2	162.26	2	164.75	162.00	0	2,331	0.00%
2024/03/22	6.1	160.99	3	161.00	159.50	3.1	2,313	0.14%
2024/03/21	15.1	162.82	11	164.68	161.00	4.1	2,302	0.18%
2024/03/20	2.1	154.00	0	0.00	153.00	2.1	2,251	0.10%
2024/03/19	0.1	155.00	2	155.00	155.50	-2	2,257	-0.09%
2024/03/18	1	154.50	0	0.00	155.50	1	2,285	0.04%
2024/03/15	2	152.00	2	152.25	151.50	0	2,329	0.00%
2024/03/14	0	152.76	0	0.00	153.00	0	2,336	0.00%
2024/03/13	0.1	157.00	0	0.00	156.00	0.1	2,330	0.00%
2024/03/11	2	156.50	0	0.00	157.00	2	2,318	0.09%
2024/03/08	3.1	158.83	1.2	157.08	156.50	1.9	2,334	0.08%
2024/03/07	5	163.30	3	163.68	160.50	2	2,319	0.09%
2024/03/06	6	170.99	4	169.00	167.00	2	2,296	0.09%
2024/03/05	2	168.79	3.3	168.18	170.00	-1.3	2,372	-0.05%
2024/03/04	0	0.00	2	172.50	169.00	-2	2,502	-0.08%
2024/03/01	7.1	171.35	17	169.59	169.00	-9.9	2,501	-0.40%
2024/02/29	16	173.03	5.1	172.39	171.00	10.9	2,525	0.43%
2024/02/27	13.1	176.37	6.2	173.00	173.50	6.9	2,556	0.27%
2024/02/26	21.4	178.26	27.1	178.19	179.50	-5.7	2,541	-0.22%
2024/02/23	4	162.50	4	161.88	165.00	0	2,392	0.00%
2024/02/22	3	168.33	1.5	164.85	163.00	1.5	2,462	0.06%
2024/02/21	4	166.63	11.6	166.36	166.50	-7.6	2,540	-0.30%
2024/02/20	4	165.75	0.1	166.50	164.50	4	2,553	0.15%
2024/02/19	11	164.05	5	163.10	165.50	6	2,552	0.24%
2024/02/16	8.7	165.33	13.5	164.39	165.00	-4.8	2,540	-0.19%
2024/02/15	0	0.00	2	159.50	160.00	-2	2,486	-0.08%
2024/02/05	8.1	155.49	2	155.75	154.50	6.1	2,512	0.24%
2024/02/02	0.1	157.50	6	157.25	157.00	-6	2,547	-0.23%
2024/02/01	7	159.79	8	158.13	158.50	-1	2,753	-0.04%
2024/01/31	3	160.33	2	160.00	159.50	1	2,887	0.03%
2024/01/30	4	160.13	3	160.67	161.50	1	2,884	0.03%
2024/01/29	6	158.83	0	0.00	158.50	6	2,877	0.21%
2024/01/26	1	157.00	6.7	157.19	157.50	-5.7	2,882	-0.20%
2024/01/25	3.2	158.52	1	159.00	156.50	2.2	2,876	0.08%
2024/01/24	0	0.00	8	159.56	158.00	-8	2,867	-0.28%
2024/01/23	9	161.56	11	162.18	163.00	-2	2,849	-0.07%
2024/01/22	6	160.33	12.1	160.61	161.50	-6.1	2,819	-0.22%
2024/01/19	2	154.75	5	154.50	155.00	-3	2,730	-0.11%
2024/01/18	1	149.53	0.5	149.02	150.50	0.5	2,701	0.02%
2024/01/17	9.3	153.18	1.5	152.18	151.00	7.8	2,706	0.29%
2024/01/16	14	153.64	5	153.40	154.50	9	2,692	0.34%
2024/01/15	0	0.00	2	148.50	148.50	-2	2,654	-0.08%
2024/01/12	2	147.50	2	147.00	148.50	0	2,662	0.00%
2024/01/11	2.2	148.50	0	0.00	148.50	2.2	2,661	0.08%
2024/01/09	2	150.75	0	0.00	149.50	2	2,712	0.07%
2024/01/08	2	149.75	0	0.00	149.50	2	2,695	0.07%
2024/01/05	0	150.00	0	0.00	150.50	0	2,708	0.00%
2024/01/04	2	151.00	0	150.50	150.50	2	2,741	0.07%
2024/01/02	0.1	152.40	0	154.00	150.50	0.1	2,731	0.00%
2023/12/29	2	154.48	0	0.00	154.00	2	2,724	0.07%
2023/12/28	1	156.00	3	157.00	153.50	-2	2,720	-0.07%
2023/12/27	0	0.00	3.2	157.14	158.00	-3.2	2,705	-0.12%
2023/12/26	2	153.25	1	152.00	153.00	1	2,683	0.04%
2023/12/25	1.1	151.02	0	0.00	150.50	1.1	2,675	0.04%
2023/12/22	0	0.00	0	150.50	150.50	0	2,680	0.00%
2023/12/21	1.1	149.44	0	0.00	148.50	1.1	2,675	0.04%
2023/12/20	1	154.50	2	152.50	150.50	-1	2,662	-0.04%
2023/12/19	2	151.48	0.2	150.00	151.00	1.9	2,651	0.07%
2023/12/18	0	152.50	0.1	154.50	152.50	-0.1	2,650	0.00%
2023/12/15	0.1	155.00	15	156.63	153.50	-14.9	2,654	-0.56%
2023/12/14	1.1	158.52	3	160.00	158.50	-2	2,635	-0.08%
2023/12/13	4.4	162.84	2	161.75	161.50	2.4	2,617	0.09%
2023/12/12	6	161.01	17	161.85	162.00	-11	2,590	-0.42%
2023/12/11	4	158.75	1	159.50	157.50	3	2,560	0.12%
2023/12/08	3.6	156.95	0	0.00	156.00	3.6	2,558	0.14%
2023/12/07	10.9	157.62	7	157.21	157.50	3.9	2,574	0.15%
2023/12/06	5.6	157.54	6	157.50	157.00	-0.5	2,585	-0.02%
2023/12/05	3.5	159.69	1	159.00	160.00	2.5	2,587	0.10%
2023/12/04	2.1	160.48	2	160.50	160.00	0.1	2,576	0.00%
2023/12/01	1.4	161.14	1	161.50	161.00	0.4	2,568	0.02%
2023/11/30	3.3	164.22	13.1	165.18	161.50	-9.8	2,570	-0.38%
2023/11/29	23	167.64	9.1	165.07	170.00	13.9	2,494	0.56%
2023/11/28	3	159.33	1	159.99	159.50	2	2,373	0.08%
2023/11/27	4.1	159.11	14	159.10	160.00	-10	2,361	-0.42%
2023/11/24	7	164.71	6.4	165.32	162.50	0.6	2,330	0.03%
2023/11/23	4	164.50	10.3	164.95	163.50	-6.3	2,295	-0.27%
2023/11/22	14.1	157.06	6.1	160.08	162.50	8.1	2,258	0.36%
2023/11/21	3.5	151.52	3.1	151.20	152.50	0.5	2,134	0.02%
2023/11/20	17.4	147.94	18.1	148.44	148.00	-0.7	2,060	-0.03%
2023/11/17	14.5	141.60	20.1	142.40	143.50	-5.6	1,900	-0.29%
2023/11/16	1	138.53	4	138.25	140.00	-3	1,851	-0.16%
2023/11/15	9	139.89	6	138.17	137.50	3	1,809	0.17%
2023/11/14	2.4	138.96	25	138.38	140.50	-22.6	1,775	-1.27%
2023/11/13	15.2	137.91	2.1	140.42	138.00	13.2	1,744	0.75%
2023/11/10	5	138.50	6.1	138.01	139.00	-1.1	1,696	-0.06%
2023/11/09	28	138.91	20	138.50	139.00	8	1,655	0.48%
2023/11/08	29	136.84	20.1	137.59	138.00	8.9	1,450	0.61%
2023/11/06	2	126.00	3	126.50	127.00	-1	1,329	-0.08%
2023/11/03	8	128.06	0	0.00	127.50	8	1,328	0.60%
2023/11/02	0	0.00	10	131.00	131.50	-10	1,332	-0.75%
2023/11/01	0	0.00	1	130.50	129.50	-1	1,334	-0.07%
2023/10/30	1	130.50	5	131.50	131.50	-4	1,352	-0.30%
2023/10/26	0	0.00	1.1	131.18	128.00	-1.1	1,379	-0.08%
2023/10/25	2	133.25	0	0.00	133.00	2	1,396	0.14%
2023/10/23	0	0.00	5	130.40	130.00	-5	1,510	-0.33%
2023/10/20	5	133.50	2.1	132.55	134.50	2.9	1,741	0.17%
2023/10/19	0	0.00	0	130.50	132.50	0	1,770	0.00%
2023/10/18	0	133.00	5.1	131.64	133.00	-5.1	1,775	-0.29%
2023/10/17	2.1	130.53	3	132.17	130.00	-0.9	1,798	-0.05%
2023/10/13	2	127.50	4	128.38	129.00	-2	1,794	-0.11%
2023/10/12	5	127.70	1.2	125.58	127.50	3.8	1,816	0.21%
2023/10/11	0	123.00	1	122.00	120.00	-1	1,795	-0.06%
2023/10/02	0	122.00	0	0.00	123.00	0	1,803	0.00%
2023/09/27	0.1	120.00	0	0.00	120.50	0.1	1,801	0.00%
2023/09/22	4.1	121.11	0	0.00	122.00	4.1	1,795	0.23%
2023/09/20	1	123.50	1	124.00	124.00	0	1,784	0.00%
2023/09/19	4.6	126.68	14.1	126.11	125.00	-9.5	1,774	-0.54%
2023/09/15	1.5	130.00	0	0.00	132.00	1.5	1,741	0.09%
2023/09/14	0.1	130.50	1.1	130.05	130.50	-1	1,728	-0.06%
2023/09/13	5	129.60	1	128.50	128.00	4	1,710	0.23%
2023/09/12	5	127.70	3	129.50	129.50	2	1,703	0.12%
2023/09/11	0	0.00	0	127.63	129.00	0	1,668	0.00%
2023/09/08	6	128.17	0	0.00	127.00	6	1,646	0.36%
2023/09/07	0	0.00	3	127.33	127.50	-3	1,622	-0.18%
2023/09/06	5.1	125.29	6	125.50	125.50	-0.9	1,605	-0.06%
2023/09/05	7	126.79	12	126.50	126.50	-5	1,591	-0.31%
2023/09/04	0	0.00	2.1	125.00	125.00	-2.1	1,563	-0.13%
2023/09/01	14	125.96	2	125.25	125.50	12	1,544	0.78%
2023/08/31	1	126.50	13	127.35	127.50	-12	1,511	-0.79%
2023/08/30	1.1	123.57	2	124.25	123.50	-0.9	1,484	-0.06%
2023/08/29	3	126.00	3	124.50	124.00	0	1,461	0.00%
2023/08/28	17	125.00	6	124.75	125.50	11	1,423	0.77%
2023/08/25	4	121.00	2	120.25	120.00	2	1,335	0.15%
2023/08/24	4	117.25	2	119.00	120.00	2	1,296	0.15%
2023/08/22	5	114.20	5	113.50	112.00	0	1,262	0.00%
2023/08/18	1	115.50	2	113.75	113.50	-1	1,256	-0.08%
2023/08/16	0	0.00	1	111.00	111.00	-1	1,246	-0.08%
2023/08/15	1	110.50	0	0.00	110.50	1	1,244	0.08%
2023/08/14	1.1	110.02	0	0.00	109.00	1.1	1,245	0.08%
2023/08/10	0	0.00	2	112.76	113.00	-2	1,225	-0.16%
2023/08/08	4.1	116.51	2.1	116.29	115.50	2	1,228	0.16%
2023/08/07	1	113.50	1	114.50	114.50	0	1,213	0.00%
2023/08/04	1	112.00	0	0.00	114.50	1	1,212	0.08%
2023/08/02	1	112.00	0	0.00	111.00	1	1,206	0.08%
2023/07/31	1.1	115.21	2	119.00	115.50	-0.9	1,165	-0.08%
2023/07/28	4.1	117.38	0	0.00	119.00	4.1	1,134	0.36%
2023/07/27	12	117.25	8	117.75	117.00	4	1,096	0.36%
2023/07/26	13.1	120.83	9	121.28	117.00	4.1	1,062	0.38%
2023/07/25	25.1	133.06	15	132.90	125.50	10.1	953	1.05%
2023/07/24	4	125.75	7	125.86	129.00	-3	701	-0.43%
2023/07/21	0	0.00	2	116.48	117.50	-2	645	-0.31%
2023/07/20	4.1	115.66	3	117.00	118.00	1.1	622	0.17%
2023/07/19	2	112.50	0	0.00	111.50	2	553	0.36%
2023/07/17	2	114.25	2	114.50	117.00	0	508	0.00%
2023/07/14	1	112.50	0	0.00	113.00	1	468	0.21%
2023/07/13	1	110.00	1	110.00	109.00	0	452	0.00%
2023/07/12	3	108.33	0	0.00	108.00	3	447	0.67%
2023/07/10	0	0.00	1	108.50	109.00	-1	451	-0.22%
2023/07/07	1	109.00	0	0.00	110.00	1	465	0.22%
2023/07/06	0	0.00	1	111.00	110.50	-1	464	-0.22%
2023/07/04	1	109.50	0	0.00	109.50	1	460	0.22%
2023/06/30	1	108.50	0	0.00	109.50	1	462	0.22%
2023/06/28	1	109.50	0	0.00	108.50	1	466	0.21%
2023/06/27	1	109.50	0	0.00	108.00	1	466	0.21%
2023/06/16	0	0.00	2	115.24	114.50	-2	469	-0.43%
2023/06/15	1	112.50	0	0.00	113.00	1	463	0.22%
2023/06/12	1	112.00	0	0.00	111.50	1	469	0.21%
2023/06/09	0.2	111.00	0.1	111.00	111.50	0.1	469	0.02%
2023/06/08	0	0.00	1	111.50	111.00	-1	475	-0.21%
2023/06/07	0	113.50	0	0.00	114.50	0	479	0.00%
2023/06/06	1	110.00	1	112.00	112.50	0	489	0.00%
2023/06/05	1	113.00	0	0.00	112.50	1	519	0.19%
2023/05/31	1	111.00	0	0.00	110.00	1	513	0.19%
2023/05/26	0	110.00	0	0.00	108.50	0	508	0.00%
2023/05/25	0	0.00	1	109.50	108.50	-1	509	-0.20%
2023/05/22	0	0.00	0.2	108.50	109.00	-0.2	519	-0.04%
2023/05/19	1	106.50	0	0.00	106.50	1	515	0.19%
2023/05/15	0.2	104.67	0	0.00	103.50	0.2	525	0.04%
2023/05/12	0.2	106.21	1	107.50	108.00	-0.8	517	-0.16%
2023/05/09	0	0.00	1	105.00	105.00	-1	509	-0.20%
2023/05/02	0	105.00	0	0.00	104.00	0	650	0.00%
2023/04/28	0	103.50	0	103.00	103.50	0	654	0.00%
2023/04/26	1	100.00	0	0.00	102.00	1	651	0.15%
2023/04/17	0	0.00	5	109.50	110.50	-5	634	-0.79%
2023/04/12	5	112.50	4	110.25	111.50	1	627	0.16%
2023/04/11	1	110.00	1	110.00	109.50	0	616	0.00%
2023/03/24	0	0.00	3	109.67	110.00	-3	621	-0.48%
2023/03/23	3	108.00	0	108.94	109.00	3	615	0.49%
2023/03/22	0	109.00	0	0.00	108.50	0	615	0.00%
2023/03/21	0	108.50	0	0.00	107.50	0	615	0.00%
2023/03/20	1	107.50	1	106.00	108.00	0	615	0.00%
2023/03/17	0	106.50	0	0.00	104.50	0	612	0.00%
2023/03/13	1	107.50	0	0.00	108.00	1	647	0.15%
2023/03/10	1	112.50	0	0.00	111.00	1	642	0.16%
2023/03/09	3	116.17	4	117.63	115.00	-1	645	-0.16%
2023/03/08	1	112.50	3	114.83	116.50	-2	629	-0.32%
2023/03/06	4	110.38	4	110.50	110.50	0	591	0.00%
2023/03/03	1	111.00	1.1	111.32	110.50	-0.1	593	-0.02%
2023/03/02	0	108.50	0	0.00	108.50	0	598	0.00%
2023/03/01	5	109.70	0	0.00	110.00	5	598	0.84%
2023/02/24	0	111.00	1	111.00	111.00	-1	595	-0.17%
2023/02/23	0	0.00	0	110.50	110.00	0	594	-0.01%
2023/02/22	1	107.50	0	0.00	109.50	1	592	0.17%
2023/02/21	0	112.00	0	0.00	110.50	0	590	0.00%
2023/02/20	1.1	111.05	0	0.00	111.50	1.1	588	0.19%
2023/02/16	0	0.00	1	110.00	110.50	-1	588	-0.17%
2023/02/15	3	107.67	2	107.75	108.00	1	586	0.17%
2023/02/14	1	109.50	6	107.92	110.00	-5	580	-0.86%
2023/02/10	0	110.50	0	0.00	107.50	0	584	0.00%
2023/02/08	5	111.50	0	0.00	111.50	5	576	0.87%
2023/02/06	1	109.50	0	0.00	110.50	1	560	0.18%
2023/02/03	1	113.50	4	112.38	113.50	-3	553	-0.54%
2023/02/02	13	112.31	7	113.36	111.50	6	529	1.13%
2023/02/01	0	0.00	1	100.00	109.50	-1	464	-0.22%
2023/01/31	0.1	99.58	0	100.00	99.60	0	424	0.00%
2023/01/30	1	99.90	0	100.25	100.50	1	418	0.23%
2023/01/17	0	0.00	2	97.90	97.90	-2	414	-0.48%
2023/01/13	0	0.00	0.5	97.93	98.50	-0.5	416	-0.12%
2023/01/12	0	98.50	0	0.00	98.20	0	416	0.00%
2023/01/10	0	99.10	0	0.00	99.30	0	416	0.01%
2023/01/09	0	99.60	0	0.00	99.30	0	419	0.01%
2023/01/05	0	0.00	1	99.11	99.10	-1	422	-0.24%
2023/01/03	1	98.40	0	0.00	97.50	1	416	0.24%
2022/12/29	1	91.50	1	94.50	95.40	0	410	0.00%
2022/12/28	1	94.00	0	0.00	92.30	1	413	0.24%
2022/12/27	0	0.00	1	95.70	95.30	-1	410	-0.24%
2022/12/20	1	102.00	1	99.20	98.50	0	428	0.00%
2022/12/19	3	102.00	2.5	101.92	102.00	0.5	425	0.11%
2022/12/14	5	97.80	4	97.70	97.70	1	411	0.24%
2022/12/13	0	96.90	0	0.00	96.70	0	409	0.00%
2022/12/09	0	96.30	1	95.90	95.60	-1	406	-0.24%
2022/12/08	0	96.00	0	0.00	96.50	0	405	0.00%
2022/12/07	0	98.15	0	0.00	96.60	0	405	0.00%
2022/12/05	3	102.67	2	102.50	100.50	1	388	0.26%
2022/12/02	0	97.70	5.1	97.74	97.90	-5	371	-1.36%
2022/11/21	0	0.00	2	93.30	93.60	-2	360	-0.55%
2022/11/17	5	92.00	5	92.80	93.00	0	356	0.00%
2022/11/15	0	0.00	2	90.90	91.50	-2	353	-0.57%
2022/11/14	2	90.15	0	0.00	89.70	2	354	0.56%
2022/11/11	0	0.00	0.1	89.50	88.70	-0.1	356	-0.01%
2022/11/07	0.1	83.50	0	0.00	84.10	0.1	365	0.01%
2022/11/01	0	0.00	0	81.90	83.00	0	373	0.00%
2022/10/28	0	78.90	0	0.00	79.10	0	375	0.00%
2022/10/17	0	79.40	0	0.00	81.00	0	419	0.01%
2022/10/12	0	83.70	0	0.00	83.50	0	432	0.00%
2022/10/04	1	87.90	0	0.00	88.00	1	494	0.20%
2022/09/30	0	83.90	0	0.00	85.50	0	502	0.00%
2022/09/29	0	82.70	0	0.00	86.10	0	507	0.00%
2022/09/28	0	83.80	0	0.00	81.70	0	507	0.00%
2022/09/27	1	85.50	0	0.00	86.60	1	506	0.20%
2022/09/26	0	0.00	0.1	88.50	86.40	-0.1	509	-0.02%
2022/09/22	0	90.00	0	0.00	90.90	0	520	0.00%
2022/09/14	0	0.00	1	93.20	94.00	-1	560	-0.18%
2022/09/12	0	0.00	0	94.30	93.80	0	570	-0.01%
2022/09/07	0	89.00	0	0.00	89.90	0	576	0.00%
2022/09/06	2	91.00	0	0.00	90.20	2	576	0.35%
2022/09/02	0	0.00	1	94.90	94.50	-1	574	-0.17%
2022/08/31	2	94.50	1	93.10	94.50	1	566	0.18%
2022/08/30	1	91.70	0	0.00	91.80	1	559	0.18%
2022/08/29	0	89.90	0	0.00	90.70	0	561	0.00%
2022/08/26	1	92.90	1	93.00	93.00	0	559	0.00%
2022/08/22	0	93.90	0	0.00	93.20	0	573	0.00%
2022/08/19	0	96.30	0	0.00	96.00	0	570	0.00%
2022/08/18	0	0.00	1	95.50	96.10	-1	563	-0.18%
2022/08/16	6	94.77	1	94.80	93.30	5	555	0.90%
2022/08/15	0	0.00	0	94.10	94.00	0	551	0.00%
2022/08/12	0	0.00	0	91.90	91.80	0	539	0.00%
2022/08/11	0	0.00	1	89.50	89.40	-1	531	-0.19%
2022/08/10	1	88.82	0	0.00	88.80	1	529	0.19%
2022/08/04	0	90.00	0	0.00	90.90	0	525	0.00%
2022/08/02	0	89.90	1	89.90	90.00	-1	524	-0.19%
2022/07/28	0	88.60	3	89.20	88.60	-3	516	-0.58%
2022/07/26	0	0.00	2	89.60	89.30	-2	523	-0.38%
2022/07/25	1	92.40	1	92.40	92.40	0	520	0.00%
2022/07/22	1	92.80	0	0.00	91.40	1	516	0.19%
2022/07/21	1	92.60	0	0.00	92.60	1	524	0.19%
2022/07/20	4	88.40	0	0.00	90.00	4	525	0.76%
2022/07/18	3	87.20	0	0.00	87.00	3	542	0.56%
2022/07/15	0.1	93.70	0	0.00	94.50	0.1	522	0.02%
2022/07/14	0	0.00	0.3	92.38	93.20	-0.3	503	-0.05%
2022/07/13	1	91.80	2	90.90	91.00	-1	495	-0.20%
2022/07/12	1.1	90.62	0	0.00	90.30	1.1	492	0.21%
2022/07/06	2	89.70	1	90.60	89.00	1	492	0.20%
2022/07/04	0	92.60	1.8	92.61	92.10	-1.7	498	-0.35%
2022/07/01	0	94.93	1.2	92.74	91.30	-1.2	503	-0.23%
2022/06/29	1	99.00	0	0.00	98.70	1	525	0.19%
2022/06/23	0	96.80	0	0.00	96.30	0	500	0.00%
2022/06/22	0.1	99.34	0	0.00	96.30	0.1	495	0.01%
2022/06/20	0	101.50	0	0.00	99.30	0	491	0.01%
2022/06/17	0	105.00	0	0.00	104.50	0	490	0.01%
2022/06/10	0	115.00	0	0.00	115.00	0	491	0.00%
2022/06/09	0	117.75	0	0.00	116.50	0	489	0.00%
2022/06/08	0.1	118.50	1	118.50	117.50	-0.9	492	-0.18%
2022/06/06	3	118.67	0	0.00	119.00	3	498	0.60%
2022/06/02	0.2	120.25	0	0.00	119.00	0.2	508	0.04%
2022/06/01	0	0.00	2	119.75	121.00	-2	513	-0.39%
2022/05/23	0	113.00	0	0.00	112.50	0	538	0.00%
2022/05/12	0	0.00	3	110.50	110.00	-3	564	-0.53%
2022/05/11	0	111.50	0	0.00	112.00	0	562	0.00%
2022/05/10	0	0.00	2	108.00	111.50	-2	565	-0.35%
2022/05/09	1	113.00	0	113.00	111.00	1	565	0.18%
2022/05/06	0	0.00	0.2	116.00	116.00	-0.2	562	-0.03%
2022/05/05	8	119.50	8	118.50	119.00	0	565	0.00%
2022/05/04	0	0.00	1	116.00	118.00	-1	567	-0.18%
2022/04/29	3	117.00	0	0.00	116.00	3	566	0.53%
2022/04/28	0	0.00	0.1	116.00	116.00	-0.1	569	-0.02%
2022/04/27	0	111.50	0	0.00	114.00	0	571	0.00%
2022/04/26	1	117.50	1	117.50	117.50	0	566	0.00%
2022/04/25	0	119.50	2	120.50	116.50	-2	577	-0.35%
2022/04/22	0	127.50	0	0.00	124.50	0	570	0.00%
2022/04/21	0	129.50	0	0.00	128.50	0	568	0.00%
2022/04/20	3	129.00	1	128.50	129.00	2	574	0.35%
2022/04/19	2	129.00	0	0.00	128.00	2	577	0.35%
2022/04/15	1	130.00	0	0.00	129.00	1	588	0.17%
2022/04/13	1	133.50	0	0.00	133.50	1	590	0.17%
2022/04/12	0	133.00	0	0.00	134.00	0	595	0.00%
2022/04/11	1	134.00	1	133.00	133.00	0	600	0.00%
2022/04/08	1	133.00	0	0.00	134.00	1	610	0.16%
2022/04/07	1	137.00	1	135.00	135.00	0	613	0.00%
2022/04/01	2	144.25	5	143.90	143.50	-3	605	-0.50%
2022/03/31	5	140.70	0	0.00	140.50	5	578	0.86%
2022/03/30	1	141.50	1	142.00	141.50	0	579	0.00%
2022/03/28	1	139.00	0	0.00	139.50	1	588	0.17%
2022/03/25	0	0.00	0	142.50	141.00	0	589	0.00%
2022/03/21	0	0.00	2	139.25	139.00	-2	593	-0.34%
2022/03/17	1	135.50	0	0.00	135.50	1	600	0.17%
2022/03/16	0	0.00	1	133.50	133.50	-1	603	-0.17%
2022/03/15	2	134.50	1	133.50	133.50	1	605	0.17%
2022/03/14	0	0.00	1	138.00	137.50	-1	616	-0.16%
2022/03/10	1	138.50	0	0.00	137.50	1	624	0.16%
2022/03/09	1	135.00	1	136.00	136.00	0	633	0.00%
2022/03/08	0	0.00	0.5	135.50	134.00	-0.5	639	-0.07%
2022/03/07	0	138.50	0	0.00	138.00	0	633	0.00%
2022/03/04	1	141.00	3	141.67	141.00	-2	629	-0.32%
2022/03/03	0	0.00	1	138.50	138.50	-1	631	-0.16%
2022/03/02	0.5	136.00	0	0.00	138.00	0.5	640	0.08%
2022/03/01	0	136.25	0	0.00	136.50	0	638	0.00%
2022/02/25	2.2	133.77	2	134.00	134.00	0.2	638	0.03%
2022/02/24	0	137.43	0	0.00	136.50	0	637	0.00%
2022/02/22	0	138.50	0	0.00	137.50	0	670	0.00%
2022/02/21	0	140.00	0	0.00	139.50	0	675	0.00%
2022/02/18	0	139.00	1	139.00	140.00	-1	692	-0.14%
2022/02/16	10	139.50	10	139.80	139.50	0	715	0.00%
2022/02/10	0	0.00	1	143.50	143.00	-1	821	-0.12%
2022/02/09	0	0.00	1	145.00	145.00	-1	828	-0.12%
2022/02/08	0	0.00	1	142.50	142.00	-1	858	-0.12%
2022/02/07	0	0.00	0.1	141.00	141.00	-0.1	882	-0.01%
2022/01/26	0	137.50	5	138.00	137.50	-5	893	-0.56%
2022/01/25	0.1	138.10	0	0.00	137.50	0.1	927	0.01%
2022/01/24	1.1	138.07	1	139.00	139.00	0.1	952	0.01%
2022/01/21	0	141.50	0	0.00	140.50	0	969	0.00%
2022/01/18	1	140.50	2	143.00	143.50	-1	1,003	-0.10%
2022/01/17	3	138.33	4	137.63	138.50	-1	1,013	-0.10%
2022/01/14	1.3	139.80	1	138.50	139.50	0.3	1,032	0.02%
2022/01/13	0	0.00	1	141.00	141.00	-1	1,032	-0.10%
2022/01/11	1.1	143.55	1	143.50	143.00	0.1	1,033	0.01%
2022/01/10	1.2	145.58	0	0.00	145.00	1.2	1,024	0.12%
2022/01/07	3	145.83	1	146.00	146.00	2	1,030	0.19%
2022/01/06	1.1	148.50	0	0.00	148.00	1.1	1,021	0.11%
2022/01/05	3	150.00	0	0.00	149.00	3	1,024	0.29%
2022/01/04	1	151.00	0	0.00	150.50	1	1,027	0.10%
2021/12/30	2.1	152.51	2	152.25	152.00	0.1	1,020	0.00%
2021/12/23	0	148.50	0	0.00	148.00	0	1,071	0.00%
2021/12/22	0	0.00	0	150.00	148.50	0	1,083	0.00%
2021/12/21	0	147.50	0	0.00	148.00	0	1,089	0.00%
2021/12/20	0	0.00	1	147.50	147.50	-1	1,093	-0.09%
2021/12/14	1.1	146.89	0	0.00	145.50	1.1	1,102	0.10%
2021/12/13	1	148.50	0	0.00	148.00	1	1,097	0.09%
2021/12/10	1.1	149.05	1.1	149.00	149.00	0.1	1,109	0.00%
2021/12/08	15	150.47	15.2	149.26	150.50	-0.2	1,103	-0.02%
2021/12/07	0	0.00	10	152.75	152.00	-10	1,089	-0.92%
2021/12/06	0	154.50	0	0.00	154.00	0	1,096	0.00%
2021/12/03	1	155.50	0.2	155.50	155.00	0.9	1,110	0.08%
2021/12/02	0.1	154.00	3	154.50	152.00	-3	1,117	-0.26%
2021/11/30	0	0.00	4	152.75	153.50	-4	1,131	-0.35%
2021/11/29	1	149.50	3.1	151.96	152.00	-2.1	1,160	-0.18%
2021/11/26	1	154.00	4	151.00	151.50	-3	1,175	-0.26%
2021/11/25	0	0.00	3	156.00	156.00	-3	1,186	-0.25%
2021/11/23	1.1	155.64	1.4	157.20	155.50	-0.2	1,280	-0.02%
2021/11/22	11.3	160.08	0	160.00	159.50	11.3	1,292	0.87%
2021/11/19	1.1	157.93	1	154.50	156.50	0.1	1,315	0.00%
2021/11/18	0.1	154.00	0	0.00	153.50	0.1	1,313	0.00%
2021/11/17	0	152.00	0	0.00	155.00	0	1,341	0.00%
2021/11/16	0	152.50	0	0.00	152.00	0	1,382	0.00%
2021/11/15	0	0.00	0.1	152.73	153.50	-0.1	1,419	-0.01%
2021/11/12	1.2	148.57	1	148.50	149.00	0.2	1,433	0.01%
2021/11/11	0	147.00	1	149.01	148.50	-1	1,460	-0.07%
2021/11/10	1.2	147.59	5	147.90	148.00	-3.9	1,487	-0.26%
2021/11/09	15.1	150.20	16	149.34	150.50	-0.9	1,504	-0.06%
2021/11/08	1	162.50	1.2	160.25	160.50	-0.2	1,491	-0.01%
2021/11/05	8	161.88	7	160.93	160.50	1	1,668	0.06%
2021/11/04	3.3	160.91	2.4	161.62	161.50	0.9	1,679	0.05%
2021/11/03	0	0.00	0	158.50	158.00	0	1,733	0.00%
2021/11/02	2	158.48	1	156.00	154.50	1	1,782	0.06%
2021/11/01	0	0.00	2.1	161.50	161.50	-2.1	1,803	-0.12%
2021/10/29	3	159.49	10	159.00	157.50	-7	1,909	-0.37%
2021/10/28	0	157.00	1	157.51	158.00	-1	1,919	-0.05%
2021/10/27	12	157.67	1	157.51	158.50	11	1,968	0.56%
2021/10/26	3.1	158.42	3	155.84	155.00	0.1	2,022	0.00%
2021/10/25	0.1	154.95	0	0.00	154.00	0.1	2,071	0.01%
2021/10/22	2	155.50	1	150.05	156.50	1	2,209	0.04%
2021/10/21	2.1	152.40	0	0.00	149.50	2.1	2,374	0.09%
2021/10/20	0	0.00	2	149.50	151.00	-2	2,652	-0.08%
2021/10/19	2	149.75	0	0.00	150.00	2	2,739	0.07%
2021/10/18	2	146.50	2	147.00	146.50	0	2,898	0.00%
2021/10/15	2	147.50	0	147.75	146.50	2	2,979	0.07%
2021/10/14	0	143.83	0	0.00	142.00	0	3,038	0.00%
2021/10/13	0	144.76	0	0.00	143.00	0	3,070	0.00%
2021/10/12	0	146.50	0	147.50	145.00	0	3,113	0.00%
2021/10/08	0	148.00	0	0.00	148.50	0	3,263	0.00%
2021/10/07	0	0.00	0	150.00	150.00	0	3,458	0.00%
2021/10/06	0	147.00	0	0.00	146.50	0	3,757	0.00%
2021/10/05	2	147.00	1	140.50	148.00	1	3,805	0.03%
2021/10/04	0.1	144.99	0	0.00	144.00	0.1	3,842	0.00%
2021/10/01	1	152.03	0	151.00	150.00	1	3,909	0.03%
2021/09/30	0	0.00	0	154.50	155.00	0	3,996	0.00%
2021/09/29	1.1	153.04	1	153.50	153.50	0.1	4,086	0.00%
2021/09/28	0	159.41	0	0.00	158.00	0	4,254	0.00%
2021/09/27	1	160.50	0	161.00	161.00	1	4,318	0.02%
2021/09/24	5	160.60	2	160.25	160.50	3	4,411	0.07%
2021/09/23	1	155.50	0	0.00	157.00	1	4,435	0.02%
2021/09/22	0	155.00	0	0.00	154.00	0	4,459	0.00%
2021/09/16	5	154.00	0	155.00	153.50	5	4,506	0.11%
2021/09/15	1.1	153.08	0	0.00	152.50	1.1	4,518	0.02%
2021/09/14	0	157.60	1	156.50	156.50	-1	4,533	-0.02%
2021/09/13	0	158.30	0	0.00	157.00	0	4,549	0.00%
2021/09/10	0.1	158.90	1	157.50	158.00	-0.9	4,568	-0.02%
2021/09/09	0	155.19	0	155.50	158.00	0	4,600	0.00%
2021/09/08	1	157.40	2	155.00	153.50	-1	4,634	-0.02%
2021/09/07	1	156.50	0	157.00	156.50	1	4,637	0.02%
2021/09/06	0	160.91	0	0.00	159.50	0	4,643	0.00%
2021/09/03	0	164.50	1.1	163.55	164.00	-1	4,717	-0.02%
2021/09/02	2	166.00	4	166.88	163.50	-2	4,742	-0.04%
2021/09/01	1.1	165.38	3	165.00	165.50	-2	4,761	-0.04%
2021/08/31	1.2	159.57	4	160.75	161.50	-2.8	4,756	-0.06%
2021/08/30	6.2	163.77	2.2	166.43	162.50	3.9	4,839	0.08%
2021/08/27	0.1	158.50	0	0.00	159.50	0.1	4,791	0.00%
2021/08/26	4	159.00	3	160.50	158.50	1	4,791	0.02%
2021/08/25	0	160.50	1	158.50	162.00	-1	4,789	-0.02%
2021/08/24	2	156.51	0	0.00	155.00	2	4,776	0.04%
2021/08/23	0	0.00	2	156.75	157.00	-2	4,773	-0.04%
2021/08/20	3	150.67	2	152.25	150.00	1	4,761	0.02%
2021/08/19	1	157.45	1.5	156.50	153.00	-0.5	4,725	-0.01%
2021/08/18	0	157.52	0	0.00	162.00	0	4,698	0.00%
2021/08/17	2.1	159.72	1	160.00	157.50	1.1	4,704	0.02%
2021/08/16	2.2	160.11	0	0.00	161.50	2.2	4,685	0.05%
2021/08/13	2.1	162.71	1.1	160.64	160.50	1	4,662	0.02%
2021/08/12	2.2	164.22	2	163.50	163.50	0.2	4,634	0.00%
2021/08/11	25.7	167.48	15	169.43	166.00	10.7	4,601	0.23%
2021/08/10	1.1	181.68	0	0.00	181.50	1.1	4,460	0.02%
2021/08/09	4.4	182.71	4	180.88	181.00	0.4	4,497	0.01%
2021/08/06	3.4	188.05	1.1	187.59	187.50	2.3	4,465	0.05%
2021/08/05	1.2	189.16	0	0.00	192.50	1.2	4,457	0.03%
2021/08/04	8.2	191.82	2	190.25	190.00	6.2	4,490	0.14%
2021/08/03	0.1	195.50	1	196.50	196.50	-1	4,435	-0.02%
2021/08/02	3	195.67	2	195.50	197.00	1	4,441	0.02%
2021/07/30	4.4	197.87	3	196.33	194.50	1.4	4,416	0.03%
2021/07/29	3	200.83	0	0.00	202.50	3	4,376	0.07%
2021/07/28	6	198.58	6	198.58	197.50	0	4,335	0.00%
2021/07/27	12	213.38	50.3	215.37	209.00	-38.3	4,246	-0.90%
2021/07/26	10	213.35	45.1	212.66	215.50	-35.1	4,134	-0.85%
2021/07/23	9.3	203.38	2	204.75	199.50	7.3	3,922	0.18%
2021/07/22	7	202.57	26.2	202.71	205.50	-19.2	3,932	-0.49%
2021/07/21	6.1	196.93	4.1	195.66	193.50	2	3,849	0.05%
2021/07/20	1	191.50	1	193.00	194.00	0	3,806	0.00%
2021/07/19	2	193.25	1	193.50	193.50	1	3,792	0.03%
2021/07/16	1	193.00	3	195.67	195.00	-2	3,819	-0.05%
2021/07/15	16.1	198.30	7	198.86	196.50	9.1	3,807	0.24%
2021/07/14	28.3	209.90	13.1	213.18	208.50	15.3	3,696	0.41%
2021/07/13	11.2	214.48	9	215.39	212.50	2.2	3,530	0.06%
2021/07/12	1	205.00	3.1	204.19	205.00	-2.1	3,272	-0.06%
2021/07/09	1	200.50	3	202.67	200.50	-2	3,256	-0.06%
2021/07/08	5	204.30	6	204.42	202.00	-1	3,291	-0.03%
2021/07/07	4	202.13	2	202.00	200.50	2	3,279	0.06%
2021/07/06	4	209.13	7	209.79	207.00	-3	3,331	-0.09%
2021/07/05	5	208.40	10	207.84	209.50	-5	3,431	-0.15%
2021/07/02	3	200.67	1.1	202.74	200.50	1.9	3,435	0.06%
2021/07/01	2	199.26	5	199.20	201.50	-3	3,445	-0.09%
2021/06/30	1	197.00	3.2	196.36	196.50	-2.2	3,485	-0.06%
2021/06/29	3	193.00	2	194.25	194.00	1	3,554	0.03%
2021/06/28	1	197.00	3.1	196.79	195.00	-2.1	3,885	-0.05%
2021/06/25	2	193.75	1.1	194.95	192.50	1	3,921	0.02%
2021/06/24	0	192.50	1	192.50	192.50	-1	4,110	-0.02%
2021/06/23	1	192.00	1	193.50	194.50	0	4,173	0.00%
2021/06/22	3	191.67	15.1	192.53	191.00	-12.1	4,155	-0.29%
2021/06/21	5.1	192.00	3	192.17	191.50	2.1	4,143	0.05%
2021/06/18	1	195.50	1.3	197.50	195.00	-0.3	4,129	-0.01%
2021/06/17	1	197.50	2	195.50	197.50	-1	4,103	-0.02%
2021/06/16	0.1	191.50	0	0.00	192.00	0.1	4,070	0.00%
2021/06/15	4	194.63	5.1	194.11	195.00	-1.1	4,060	-0.03%
2021/06/11	36	200.74	23.6	196.26	194.00	12.4	4,060	0.30%
2021/06/10	10	195.60	10	195.25	195.50	0	4,016	0.00%
2021/06/09	6	195.25	8.4	193.02	193.00	-2.4	3,989	-0.06%
2021/06/08	3.1	190.33	3.6	190.09	191.00	-0.5	3,949	-0.01%
2021/06/07	28.3	194.38	25.5	192.49	190.50	2.9	3,946	0.07%
2021/06/04	5.6	186.87	5	187.40	188.50	0.5	3,849	0.01%
2021/06/03	2	185.50	3	186.17	187.00	-1	3,849	-0.03%
2021/06/02	2	186.00	5	184.50	184.50	-3	3,848	-0.08%
2021/06/01	1	187.50	4	187.63	187.00	-3	3,837	-0.08%
2021/05/31	0	0.00	3.6	182.92	184.00	-3.6	3,829	-0.09%
2021/05/28	6.6	183.38	5.1	183.41	183.00	1.5	3,836	0.04%
2021/05/27	4	178.25	1	177.00	182.00	3	3,834	0.08%
2021/05/26	1	178.50	8.4	179.04	180.00	-7.4	3,833	-0.19%
2021/05/25	6	177.83	0.4	179.29	179.00	5.7	3,830	0.15%
2021/05/20	1	171.50	1	170.50	171.00	0	3,837	0.00%
2021/05/19	3	170.51	1	169.99	170.50	2	3,846	0.05%
2021/05/18	2	170.00	1	165.00	172.00	1	3,853	0.03%
2021/05/17	2.2	164.75	1.1	167.68	159.00	1.1	3,877	0.03%
2021/05/14	1.2	173.30	1	177.50	173.00	0.2	3,897	0.00%
2021/05/13	4.1	176.74	3.1	172.09	175.50	1	3,886	0.03%
2021/05/12	13	162.91	14	169.93	171.00	-1	3,866	-0.03%
2021/05/11	0.5	176.34	0.1	179.00	175.00	0.4	3,794	0.01%
2021/05/10	2.1	186.01	1	188.50	184.50	1.1	3,752	0.03%
2021/05/07	3	184.33	1.3	187.38	190.00	1.7	3,760	0.05%
2021/05/06	0.4	182.00	1	184.50	183.00	-0.6	3,782	-0.02%
2021/05/05	1.1	185.32	0	0.00	181.00	1.1	3,847	0.03%
2021/05/04	5.2	183.47	12	185.25	185.50	-6.9	3,883	-0.18%
2021/05/03	2.3	189.34	4	189.38	187.50	-1.7	3,847	-0.04%
2021/04/29	6	198.34	3	198.50	196.50	3	3,820	0.08%
2021/04/28	13	202.58	14.1	202.78	203.50	-1	3,785	-0.03%
2021/04/27	17.1	201.15	18.4	200.59	200.50	-1.3	3,749	-0.03%
2021/04/26	2	196.25	2	196.75	197.50	0	3,724	0.00%
2021/04/23	2.1	197.40	2	196.50	196.00	0.1	3,751	0.00%
2021/04/22	2.1	194.41	8	192.25	189.00	-6	4,020	-0.15%
2021/04/21	2	196.50	0.1	198.50	196.50	1.9	4,101	0.05%
2021/04/20	8	198.25	3	197.50	197.50	5	4,091	0.12%
2021/04/19	1.1	197.48	4.3	196.34	197.00	-3.3	4,102	-0.08%
2021/04/16	4.2	194.77	0	0.00	196.00	4.2	4,119	0.10%
2021/04/15	4	189.63	1	191.00	193.00	3	4,100	0.07%
2021/04/14	2	191.50	14	185.93	189.50	-12	4,104	-0.29%
2021/04/13	9	194.17	6.1	194.70	190.50	2.9	4,085	0.07%
2021/04/12	24	198.56	6	200.17	197.00	18	4,058	0.44%
2021/04/09	14.1	208.71	13.8	209.38	203.00	0.3	3,959	0.01%
2021/04/08	4.1	208.34	17	208.20	206.50	-12.9	3,835	-0.34%
2021/04/07	5	201.60	10.2	202.22	203.00	-5.2	3,670	-0.14%
2021/04/06	14.3	203.08	7	203.36	198.00	7.3	3,618	0.20%
2021/04/01	14.5	204.27	6.3	203.58	203.00	8.2	3,501	0.24%
2021/03/31	19.5	204.05	48.7	205.26	204.50	-29.2	3,413	-0.86%
2021/03/30	1	195.00	5	195.40	194.50	-4	3,070	-0.13%
2021/03/29	10	194.55	9.2	194.15	193.00	0.8	3,008	0.03%
2021/03/26	2	183.00	7	185.79	189.50	-5	2,844	-0.18%
2021/03/25	2	178.50	3.1	179.03	181.50	-1	2,814	-0.04%
2021/03/24	0.1	179.00	0	0.00	178.00	0.1	2,834	0.00%
2021/03/23	7.1	180.00	0	0.00	179.00	7.1	2,869	0.25%
2021/03/22	2	179.50	3.1	180.02	180.00	-1.1	2,893	-0.04%
2021/03/19	1.1	179.59	0	0.00	179.00	1.1	2,933	0.04%
2021/03/18	6	182.33	5	182.20	182.00	1	2,944	0.03%
2021/03/17	1.3	183.16	1	183.50	182.50	0.3	2,997	0.01%
2021/03/16	2.1	184.06	3	184.17	184.50	-0.9	3,079	-0.03%
2021/03/15	1	180.50	2	180.00	179.50	-1	3,132	-0.03%
2021/03/12	2	179.50	1.2	179.13	179.00	0.9	3,175	0.03%
2021/03/11	7	177.71	3.2	177.34	178.50	3.9	3,235	0.12%
2021/03/10	1.1	175.00	0	0.00	174.00	1.1	3,290	0.03%
2021/03/09	3	174.83	1	174.00	173.50	2	3,637	0.06%
2021/03/08	2	180.50	2	179.75	178.50	0	3,731	0.00%
2021/03/05	2	178.50	0	0.00	178.00	2	3,776	0.05%
2021/03/04	21.1	179.71	2	178.75	178.00	19.1	3,858	0.49%
2021/03/03	28	178.50	0	0.00	180.00	28	3,917	0.71%
2021/03/02	0.1	183.83	0	0.00	180.50	0.1	4,035	0.00%
2021/02/26	0.1	182.50	5	180.70	183.00	-5	4,054	-0.12%
2021/02/25	0	0.00	1.1	183.00	181.50	-1.1	4,078	-0.03%
2021/02/24	7.5	182.54	0	0.00	181.50	7.5	4,120	0.18%
2021/02/23	1	183.50	0.2	185.01	184.00	0.8	4,156	0.02%
2021/02/22	8.1	184.41	9.1	184.34	186.00	-1	4,219	-0.02%
2021/02/19	2.1	181.76	1	183.00	183.00	1.1	4,377	0.03%
2021/02/18	4	183.38	5	184.20	183.50	-1	4,412	-0.02%
2021/02/17	2.2	182.59	1	182.00	181.00	1.2	4,540	0.03%
2021/02/05	28	184.64	27.3	186.75	183.00	0.7	4,559	0.02%
2021/02/04	9	191.72	10.2	192.30	191.00	-1.2	4,558	-0.03%
2021/02/03	15	190.33	14	189.54	192.50	1	4,673	0.02%
2021/02/02	10.1	187.55	19	187.95	187.50	-9	4,894	-0.18%
2021/02/01	26	184.19	23	184.22	185.00	3	5,281	0.06%
2021/01/29	20	191.55	22	193.09	186.50	-2	5,550	-0.04%
2021/01/28	36	192.68	29	194.05	190.50	7	5,547	0.13%
2021/01/27	30	194.58	35	195.30	195.50	-5	5,554	-0.09%
2021/01/26	30	193.45	30	193.70	191.50	0	5,478	0.00%
2021/01/25	9	191.50	10	192.45	191.50	-1	5,431	-0.02%
2021/01/22	22	190.50	22	191.11	191.50	0	5,414	0.00%
2021/01/21	9	189.72	10	187.80	186.50	-1	5,382	-0.02%
2021/01/20	9	192.05	18	192.17	188.50	-9	5,348	-0.17%
2021/01/19	19	196.87	22.3	196.57	195.50	-3.3	5,296	-0.06%
2021/01/18	21	194.67	29	194.84	196.50	-8	5,247	-0.15%
2021/01/15	85.2	202.50	33	202.49	193.50	52.2	5,192	1.01%
2021/01/14	9	197.44	11	195.95	200.50	-2	4,878	-0.04%
2021/01/13	3.3	190.50	3	190.33	192.50	0.3	4,755	0.01%
2021/01/12	6	193.08	2	191.00	188.50	4	4,737	0.08%
2021/01/11	2	190.77	2	192.50	193.50	0	4,711	0.00%
2021/01/08	11	188.23	0	0.00	188.00	11	4,687	0.23%
2021/01/07	1	189.00	3	188.50	189.00	-2	4,682	-0.04%
2021/01/06	2.2	189.42	5	192.00	189.00	-2.9	4,662	-0.06%
2021/01/05	6	195.67	2	196.50	195.50	4	4,630	0.09%
2021/01/04	2	193.50	2	194.25	196.50	0	4,603	0.00%
2020/12/31	2	191.50	4	193.50	192.00	-2	4,568	-0.04%
2020/12/30	1	189.00	1	188.00	188.00	0	4,524	0.00%
2020/12/29	2	187.75	1	190.00	187.00	1	4,544	0.02%
2020/12/28	0.1	190.00	0	191.00	188.50	0	4,589	0.00%
2020/12/25	0.1	190.00	0	192.00	189.50	0.1	4,597	0.00%
2020/12/24	0.1	189.50	0	0.00	188.00	0.1	4,609	0.00%
2020/12/23	0.1	188.42	2	188.00	190.00	-2	4,613	-0.04%
2020/12/22	3	187.84	5	189.30	185.50	-2	4,670	-0.04%
2020/12/21	4	184.00	2	186.50	185.50	2	4,670	0.04%
2020/12/18	1.1	189.00	2	189.75	188.50	-1	4,658	-0.02%
2020/12/17	2	190.75	1	190.50	191.00	1	4,672	0.02%
2020/12/16	13.1	193.01	1	193.50	192.00	12.1	4,675	0.26%
2020/12/15	15	195.00	4.7	193.57	191.50	10.3	4,676	0.22%
2020/12/14	3.8	198.66	0	0.00	198.00	3.8	4,654	0.08%
2020/12/11	9.2	199.32	13	198.08	197.50	-3.8	4,687	-0.08%
2020/12/10	20.3	204.76	15	203.03	200.50	5.3	4,673	0.11%
2020/12/09	10	203.85	10.2	203.10	206.00	-0.2	4,644	-0.01%
2020/12/08	1	201.50	4.1	199.12	199.00	-3.1	4,599	-0.07%
2020/12/07	4	197.50	5	200.20	197.50	-1	4,645	-0.02%
2020/12/04	5.1	203.77	13	201.85	200.00	-7.9	4,630	-0.17%
2020/12/03	26	212.63	26.1	209.10	202.50	-0.1	4,654	0.00%
2020/12/02	13.1	202.85	16	201.62	206.00	-2.9	4,502	-0.06%
2020/12/01	8.1	196.85	1	197.00	197.00	7.1	4,396	0.16%
2020/11/30	9	201.11	5	200.10	197.50	4	4,370	0.09%
2020/11/27	1	203.00	7	199.14	203.00	-6	4,311	-0.14%
2020/11/26	26.7	200.50	27.3	199.84	197.50	-0.6	4,256	-0.01%
2020/11/25	6	196.08	11	196.41	196.00	-5	4,144	-0.12%
2020/11/24	1	197.00	10	196.35	196.00	-9	4,132	-0.22%
2020/11/23	9.3	198.60	11.3	198.38	199.50	-2	4,147	-0.05%
2020/11/20	5	196.10	8	194.69	197.00	-3	4,203	-0.07%
2020/11/19	3.4	196.10	5.1	195.34	194.00	-1.7	4,203	-0.04%
2020/11/18	29.2	204.36	18.1	202.57	198.50	11.1	4,179	0.27%
2020/11/17	3.1	201.90	5.1	199.90	199.50	-1.9	4,057	-0.05%
2020/11/16	16.2	202.89	21	202.83	202.50	-4.8	4,147	-0.12%
2020/11/13	7	193.50	9	194.78	197.00	-2	4,055	-0.05%
2020/11/12	17.1	200.05	11.1	199.91	198.50	6.1	4,031	0.15%
2020/11/11	24	198.92	22	199.18	199.50	2	3,999	0.05%
2020/11/10	18.3	201.39	35	200.46	196.50	-16.7	3,938	-0.42%
2020/11/09	68.1	200.47	58	202.32	207.00	10.1	3,756	0.27%
2020/11/06	47.1	188.95	45	188.71	190.00	2.1	3,415	0.06%
2020/11/05	1	180.00	1	180.50	179.50	0	3,234	0.00%
2020/11/04	0	0.00	4	177.50	182.00	-4	3,318	-0.12%
2020/11/03	1	173.50	2	172.25	173.50	-1	3,337	-0.03%
2020/11/02	2	167.00	1	168.00	168.50	1	3,431	0.03%
2020/10/29	4	173.50	7	171.43	174.50	-3	3,618	-0.08%
2020/10/28	3	171.33	4	172.13	171.50	-1	3,667	-0.03%
2020/10/27	2	172.25	1	173.00	172.50	1	3,743	0.03%
2020/10/26	4	174.88	1	174.50	174.00	3	3,833	0.08%
2020/10/23	3	176.50	4	176.25	177.00	-1	3,988	-0.03%
2020/10/22	6	175.17	4	175.63	175.00	2	4,137	0.05%
2020/10/21	6	177.25	8	177.63	177.50	-2	4,250	-0.05%
2020/10/20	10	175.25	6	175.58	175.00	4	4,385	0.09%
2020/10/19	13	176.88	12	176.38	176.00	1	4,474	0.02%
2020/10/16	11	176.64	6	177.42	175.50	5	4,547	0.11%
2020/10/15	7	179.00	5	179.50	179.00	2	4,687	0.04%
2020/10/14	5	181.40	2	182.50	181.00	3	4,771	0.06%
2020/10/13	4	181.25	5	181.80	183.50	-1	4,859	-0.02%
2020/10/12	5	182.20	8	181.38	183.00	-3	4,940	-0.06%
2020/10/08	5	181.80	3	182.00	181.00	2	5,042	0.04%
2020/10/07	5	183.40	3	183.83	183.00	2	5,215	0.04%
2020/10/06	4	183.75	4	183.50	184.00	0	5,460	0.00%
2020/10/05	32	182.63	37	182.24	182.50	-5	5,846	-0.09%
2020/09/30	3	178.00	14	175.89	178.00	-11	6,292	-0.17%
2020/09/29	10	173.80	12	174.33	174.00	-2	6,603	-0.03%
2020/09/28	3	172.00	3	172.33	173.00	0	7,163	0.00%
2020/09/25	3	166.67	2	166.25	168.50	1	7,507	0.01%
2020/09/24	7	173.07	8	173.75	171.50	-1	7,579	-0.01%
2020/09/23	3	176.00	6	177.00	176.00	-3	7,699	-0.04%
2020/09/22	9	176.83	4	177.25	175.50	5	7,759	0.06%
2020/09/21	10	181.95	12	182.96	181.00	-2	7,953	-0.03%
2020/09/18	11	180.82	6	182.33	181.00	5	7,951	0.06%
2020/09/17	7	181.07	6	182.33	181.00	1	7,955	0.01%
2020/09/16	10	182.15	10	182.95	181.50	0	7,981	0.00%
2020/09/15	20	181.88	15	181.40	182.00	5	8,017	0.06%
2020/09/14	4	181.63	10	181.00	183.50	-6	8,004	-0.07%
2020/09/11	9	176.00	13	177.23	178.50	-4	7,961	-0.05%
2020/09/10	17	179.35	15	181.50	176.00	2	7,941	0.03%
2020/09/09	14	174.39	15	174.97	179.00	-1	7,880	-0.01%
2020/09/08	8	176.38	2	178.00	175.00	6	7,905	0.08%
2020/09/07	61	181.79	81	180.21	177.50	-20	7,867	-0.25%
2020/09/04	9	171.17	8	172.19	172.50	1	7,730	0.01%
2020/09/03	17	175.94	16	177.38	175.00	1	7,755	0.01%
2020/09/02	12	175.21	10	175.70	176.00	2	7,863	0.03%
2020/09/01	9	173.50	9	173.11	174.50	0	7,890	0.00%
2020/08/31	31	172.98	15	174.20	172.50	16	7,949	0.20%
2020/08/28	18	173.31	15	174.07	175.50	3	7,972	0.04%
2020/08/27	24	174.52	38	175.29	173.50	-14	8,040	-0.17%
2020/08/26	49	178.89	40	179.85	178.00	9	8,069	0.11%
2020/08/25	22	173.61	31	173.63	175.50	-9	8,035	-0.11%
2020/08/24	21	169.88	18	171.81	171.00	3	8,030	0.04%
2020/08/21	20	168.65	29	169.60	170.50	-9	8,172	-0.11%
2020/08/20	38	167.95	42	166.45	164.50	-4	8,358	-0.05%
2020/08/19	18	180.44	18	181.64	177.50	0	8,239	0.00%
2020/08/18	22	184.23	14	185.57	182.00	8	8,213	0.10%
2020/08/17	12	188.79	6	191.58	187.50	6	8,219	0.07%
2020/08/14	18	183.50	31	185.13	190.00	-13	8,224	-0.16%
2020/08/13	22	187.89	15	186.23	185.00	7	8,176	0.09%
2020/08/12	10	187.05	14	188.25	191.00	-4	8,153	-0.05%
2020/08/11	44	189.72	43	190.57	189.00	1	8,144	0.01%
2020/08/10	39	199.51	26	199.88	194.50	13	8,084	0.16%
2020/08/07	30	207.25	45	207.96	204.50	-15	8,041	-0.19%
2020/08/06	27	210.28	33	210.85	209.00	-6	8,049	-0.07%
2020/08/05	40	207.85	25	207.76	207.50	15	8,057	0.19%
2020/08/04	8	199.88	26	201.00	207.50	-18	8,098	-0.22%
2020/08/03	16	196.91	10	198.35	196.00	6	8,098	0.07%
2020/07/31	12	197.04	21	195.83	200.00	-9	8,085	-0.11%
2020/07/30	24	193.90	24	194.54	193.50	0	8,078	0.00%
2020/07/29	50	193.03	31	194.13	191.00	19	8,060	0.24%
2020/07/28	50	204.67	35	206.97	198.00	15	7,969	0.19%
2020/07/27	19	205.08	28	205.70	208.00	-9	7,873	-0.11%
2020/07/24	35	205.67	28	206.81	201.00	7	7,888	0.09%
2020/07/23	28	208.27	11	207.86	207.50	17	7,860	0.22%
2020/07/22	41	211.70	46	211.80	214.00	-5	7,962	-0.06%
2020/07/21	43	210.27	56	209.90	212.00	-13	7,963	-0.16%
2020/07/20	15	203.07	7	204.50	202.00	8	7,859	0.10%
2020/07/17	13	208.15	16	208.91	207.50	-3	7,866	-0.04%
2020/07/16	15	214.20	14	214.54	210.50	1	7,890	0.01%
2020/07/15	14	219.11	16	220.66	218.00	-2	7,843	-0.03%
2020/07/14	10	219.50	15.1	219.61	216.50	-5.1	7,891	-0.06%
2020/07/13	21	236.90	19	235.82	226.50	2	7,831	0.03%
2020/07/10	61	227.23	60	227.53	228.00	1	7,919	0.01%
2020/07/09	110	233.90	96	233.98	223.00	14	7,626	0.18%	大買/
2020/07/08	50	211.54	39	217.12	223.00	11	7,200	0.15%
2020/07/07	41	203.90	61.1	204.31	203.00	-20.1	6,943	-0.29%
2020/07/06	34	185.25	31	186.32	193.50	3	6,487	0.05%
2020/07/03	27	177.30	13	177.35	176.00	14	6,292	0.22%
2020/07/02	13	173.19	23	174.07	177.00	-10	6,363	-0.16%
2020/07/01	13	170.62	13.6	170.85	171.00	-0.6	6,471	-0.01%
2020/06/30	30	171.08	32	170.11	169.50	-2	6,555	-0.03%
2020/06/29	12	163.79	13	163.04	163.00	-1	6,455	-0.02%
2020/06/24	4	162.50	0	0.00	162.00	4	6,563	0.06%
2020/06/23	9	163.78	9	164.72	163.50	0	6,741	0.00%
2020/06/22	18.1	165.23	13	164.88	165.50	5.1	6,907	0.07%
2020/06/19	3	160.83	2	162.00	160.50	1	7,070	0.01%
2020/06/18	1	162.50	3	160.67	162.50	-2	7,224	-0.03%
2020/06/17	5	161.30	1	161.50	161.00	4	7,337	0.05%
2020/06/16	3	161.83	20	161.55	162.50	-17	7,602	-0.22%
2020/06/15	15	160.10	9	159.67	159.00	6	7,849	0.08%
2020/06/12	1.2	162.75	0	0.00	163.00	1.2	8,021	0.01%
2020/06/11	9	167.06	7.1	168.19	164.50	2	8,269	0.02%
2020/06/10	6	167.42	7	168.36	168.00	-1	8,405	-0.01%
2020/06/09	18	171.78	23.1	171.95	167.00	-5.1	8,689	-0.06%
2020/06/08	14	170.00	12	170.71	170.00	2	8,816	0.02%
2020/06/05	11	170.77	34	170.41	170.00	-23	8,975	-0.26%
2020/06/04	15	169.00	8	168.81	168.50	7	9,089	0.08%
2020/06/03	12	171.17	6	171.17	170.00	6	9,222	0.07%
2020/06/02	8	170.75	27	169.37	170.50	-19	9,236	-0.21%
2020/06/01	11.3	167.19	14	168.00	167.00	-2.7	9,286	-0.03%
2020/05/29	14	164.07	8	164.75	163.50	6	9,401	0.06%
2020/05/28	39	170.05	110	172.40	165.00	-71	9,706	-0.73%	大賣/
2020/05/27	38	170.17	40	169.55	172.00	-2	9,732	-0.02%
2020/05/26	11	163.68	7	163.93	162.50	4	9,646	0.04%
2020/05/25	17	162.21	5	161.60	163.00	12	9,910	0.12%
2020/05/22	14	166.07	7	167.07	162.50	7	9,976	0.07%
2020/05/21	98	165.93	12	164.71	167.00	86	10,027	0.86%
2020/05/20	11	163.05	9	161.67	161.50	2	10,196	0.02%
2020/05/19	4	164.38	5	164.40	163.50	-1	10,423	-0.01%
2020/05/18	13	162.12	10	161.85	161.00	3	10,524	0.03%
2020/05/15	7	161.00	15	160.50	162.00	-8	10,640	-0.08%
2020/05/14	9	162.11	9	162.44	160.00	0	10,697	0.00%
2020/05/13	6	164.67	9	164.83	166.00	-3	10,812	-0.03%
2020/05/12	12	164.58	10	165.95	162.50	2	10,887	0.02%
2020/05/11	30	168.58	26	168.73	167.00	4	11,005	0.04%
2020/05/08	12	175.88	6	174.08	173.00	6	11,154	0.05%
2020/05/07	8	175.75	13	176.15	178.00	-5	11,331	-0.04%
2020/05/06	14	176.29	10	176.20	174.00	4	11,760	0.03%
2020/05/05	17	174.24	34	174.49	177.00	-17	12,033	-0.14%
2020/05/04	13	171.88	22	172.11	171.00	-9	12,053	-0.07%
2020/04/30	8	176.88	18	177.56	176.50	-10	12,076	-0.08%
2020/04/29	20	178.68	30	178.37	176.50	-10	12,135	-0.08%
2020/04/28	50	178.32	42	177.46	176.50	8	12,103	0.07%
2020/04/27	33.1	176.12	34	175.47	176.50	-0.9	12,143	-0.01%
2020/04/24	18	171.14	14	170.86	170.50	4	12,006	0.03%
2020/04/23	12	169.38	11	169.50	168.00	1	11,982	0.01%
2020/04/22	21	168.17	24	167.46	168.50	-3	12,040	-0.02%
2020/04/21	11	169.95	15	168.63	167.00	-4	12,209	-0.03%
2020/04/20	16	171.56	17	171.65	172.00	-1	12,178	-0.01%
2020/04/17	26	173.65	44	173.47	171.00	-18	12,366	-0.15%
2020/04/16	27	171.83	31	171.94	173.00	-4	12,427	-0.03%
2020/04/15	87	173.68	63	173.00	171.50	24	12,649	0.19%
2020/04/14	26	165.60	28.7	165.01	167.50	-2.7	12,389	-0.02%
2020/04/13	11	166.68	12	166.92	162.50	-1	12,499	-0.01%
2020/04/10	13	164.27	17	164.15	164.50	-4	12,689	-0.03%
2020/04/09	18	166.64	27	165.74	161.50	-9	12,681	-0.07%
2020/04/08	50	168.48	64	169.22	165.50	-14	12,615	-0.11%
2020/04/07	87	165.87	65	165.14	163.50	22	12,484	0.18%
2020/04/06	74	151.85	75	150.23	156.50	-1	12,354	-0.01%
2020/04/01	64	142.66	58	142.33	142.50	6	12,210	0.05%
2020/03/31	36	140.67	30	139.12	140.50	6	12,093	0.05%
2020/03/30	13	133.77	14	136.14	139.00	-1	12,111	-0.01%
2020/03/27	87	145.52	70	143.33	137.50	17	11,996	0.14%
2020/03/26	85	141.89	70	141.30	143.50	15	11,858	0.13%
2020/03/25	42	138.20	39	139.68	142.00	3	11,724	0.03%
2020/03/24	38	126.66	57	126.82	129.50	-19	11,536	-0.16%
2020/03/23	46	116.28	53	117.21	118.00	-7	11,437	-0.06%
2020/03/20	110	125.14	111	124.98	124.00	-1	11,386	-0.01%	大買/大賣/
2020/03/19	112	124.66	97	126.08	118.50	15	11,162	0.13%	大買/
2020/03/18	73	144.14	69	143.05	131.50	4	11,027	0.04%
2020/03/17	77	145.71	75	146.39	144.50	2	11,023	0.02%
2020/03/16	53	153.52	43	152.92	145.00	10	10,948	0.09%
2020/03/13	59	149.19	66	148.26	159.50	-7	11,028	-0.06%
2020/03/12	26	161.56	26	163.25	156.00	0	11,073	0.00%
2020/03/11	21	180.83	20	180.48	173.00	1	10,977	0.01%
2020/03/10	38	181.61	39	183.31	188.50	-1	10,884	-0.01%
2020/03/09	13	186.88	20	185.70	179.00	-7	10,720	-0.07%
2020/03/06	10	198.35	7	198.36	198.00	3	10,598	0.03%
2020/03/05	11	196.91	14	196.93	198.00	-3	10,541	-0.03%
2020/03/04	30	194.30	21	195.26	196.00	9	10,485	0.09%
2020/03/03	23	203.65	38	202.86	200.50	-15	10,335	-0.15%
2020/03/02	30.1	192.81	14	191.93	197.00	16.1	10,192	0.16%
2020/02/27	21	191.86	25	190.18	186.50	-4	10,125	-0.04%
2020/02/26	59	197.50	62	197.55	191.00	-3	10,115	-0.03%
2020/02/25	5	192.30	8	193.00	194.50	-3	9,915	-0.03%
2020/02/24	3	188.50	8	190.50	192.00	-5	9,880	-0.05%
2020/02/21	33	191.32	26	190.40	190.50	7	9,949	0.07%
2020/02/20	34.1	197.81	22	197.61	198.00	12.1	9,838	0.12%
2020/02/19	9	189.17	34	187.32	192.00	-25	9,718	-0.26%
2020/02/18	34	193.07	35	189.94	187.50	-1	10,056	-0.01%
2020/02/17	22	193.05	24	194.25	196.00	-2	9,920	-0.02%
2020/02/14	24	191.94	24	192.33	193.50	0	9,866	0.00%
2020/02/13	9	190.22	11	190.05	187.50	-2	9,732	-0.02%
2020/02/12	16	189.00	14	188.89	190.00	2	9,612	0.02%
2020/02/11	27	181.67	34	182.79	187.50	-7	9,444	-0.07%
2020/02/10	44	178.66	35	178.14	175.00	9	9,300	0.10%
2020/02/07	94	176.88	85	177.19	176.50	9	9,054	0.10%
2020/02/06	33	168.58	36	168.33	170.50	-3	8,653	-0.03%
2020/02/05	12	157.79	15	157.93	159.00	-3	8,389	-0.04%
2020/02/04	8	157.75	3	157.83	157.00	5	8,343	0.06%
2020/02/03	8.5	155.88	3	155.83	158.00	5.5	8,266	0.07%
2020/01/31	16	161.13	9	159.61	161.50	7	8,165	0.09%
2020/01/30	28	160.61	37	160.86	156.50	-9	8,085	-0.11%
2020/01/20	9	167.67	7	167.07	168.50	2	7,950	0.03%
2020/01/17	9.5	164.95	11	165.36	166.00	-1.5	7,948	-0.02%
2020/01/16	8	163.50	5	164.10	163.50	3	7,928	0.04%
2020/01/15	39	169.53	42.2	169.01	166.50	-3.2	7,850	-0.04%
2020/01/14	16	165.09	22	164.43	165.00	-6	7,621	-0.08%
2020/01/13	50	165.74	56	164.06	163.50	-6	7,628	-0.08%
2020/01/10	36	162.75	35	163.53	163.00	1	7,661	0.01%
2020/01/09	29	159.22	35	159.60	162.00	-6	7,450	-0.08%
2020/01/08	9	152.50	40	151.63	150.00	-31	7,173	-0.43%
2020/01/07	71	155.49	49	155.44	154.50	22	7,157	0.31%
2020/01/06	58	153.71	49	152.91	153.00	9	6,931	0.13%
2020/01/03	3	150.00	14	148.54	148.00	-11	6,669	-0.16%
2020/01/02	5	151.60	9	151.06	151.50	-4	6,625	-0.06%
2019/12/31	4	148.00	9.2	148.34	148.00	-5.2	6,660	-0.08%
2019/12/30	15	152.63	21	151.98	150.00	-6	6,641	-0.09%
2019/12/27	16	150.94	26	150.90	151.50	-10	6,568	-0.15%
2019/12/26	6.1	148.10	3	147.67	148.00	3.1	6,466	0.05%
2019/12/25	20	149.08	8.5	148.76	150.50	11.5	6,419	0.18%
2019/12/24	8	145.44	10	145.75	145.50	-2	6,309	-0.03%
2019/12/23	24	144.08	9	144.06	145.00	15	6,306	0.24%
2019/12/20	9	142.44	3	144.33	141.50	6	6,265	0.10%
2019/12/19	26	146.92	13	145.69	145.50	13	6,223	0.21%
2019/12/18	8.2	147.24	7	147.79	146.50	1.2	6,211	0.02%
2019/12/17	16	151.47	13	151.38	150.00	3	6,195	0.05%
2019/12/16	10	150.90	10	150.65	152.00	0	6,149	0.00%
2019/12/13	21	149.86	15	149.70	149.50	6	6,192	0.10%
2019/12/12	46	152.63	62	153.25	153.00	-16	6,202	-0.26%
2019/12/11	22	149.89	30	148.53	151.00	-8	6,046	-0.13%
2019/12/10	55	144.25	48	143.84	144.00	7	5,872	0.12%
2019/12/09	49	141.49	80	140.84	141.50	-31	5,655	-0.55%
2019/12/06	18	134.11	9	134.89	132.00	9	5,328	0.17%
2019/12/05	32	131.36	29	132.57	134.00	3	5,285	0.06%
2019/12/04	5	129.20	6	128.83	130.00	-1	5,399	-0.02%
2019/12/03	3	130.00	1	130.00	130.00	2	5,390	0.04%
2019/12/02	0	0.00	17	128.79	132.50	-17	5,339	-0.32%
2019/11/29	22	133.41	12	132.25	130.00	10	5,346	0.19%
2019/11/28	9	135.17	5	135.10	134.50	4	5,320	0.08%
2019/11/27	73	137.72	58	136.74	135.50	15	5,299	0.28%
2019/11/26	30	132.65	47	133.01	135.00	-17	5,090	-0.33%
2019/11/25	13	132.42	14	130.89	130.00	-1	4,963	-0.02%
2019/11/22	19	129.58	19	129.16	131.00	0	4,821	0.00%
2019/11/21	15	125.37	15	126.17	127.50	0	4,795	0.00%
2019/11/20	28	129.48	23	129.46	125.50	5	4,804	0.10%
2019/11/19	30	131.45	28	131.52	131.00	2	4,652	0.04%
2019/11/18	26	131.65	11	130.95	131.00	15	4,549	0.33%
2019/11/15	63	129.86	74	129.71	133.50	-11	4,441	-0.25%
2019/11/14	8	123.00	7	123.36	122.00	1	3,991	0.03%
2019/11/13	15	123.03	19	123.47	123.00	-4	4,003	-0.10%
2019/11/12	10	121.10	19	121.55	123.00	-9	3,984	-0.23%
2019/11/11	8	119.38	12	119.67	119.00	-4	4,007	-0.10%
2019/11/08	8	118.50	4.2	119.12	119.00	3.8	4,011	0.09%
2019/11/07	20	122.13	19	122.87	120.50	1	4,052	0.02%
2019/11/06	4	120.13	2	120.25	120.00	2	4,023	0.05%
2019/11/05	8	122.19	9	123.50	120.50	-1	4,048	-0.02%
2019/11/04	18	123.36	15	123.73	123.00	3	4,000	0.07%
2019/11/01	8	120.56	14.2	119.92	122.00	-6.2	3,973	-0.16%
2019/10/31	17.2	118.46	8	118.44	117.50	9.2	3,994	0.23%
2019/10/30	4	119.38	5	119.10	119.50	-1	4,000	-0.02%
2019/10/29	8	119.00	9	119.39	118.00	-1	4,042	-0.02%
2019/10/28	7.2	118.36	5	118.70	118.00	2.2	4,095	0.05%
2019/10/25	6	120.08	2	121.00	119.50	4	4,087	0.10%
2019/10/24	13	123.35	19	123.92	123.00	-6	4,077	-0.15%
2019/10/23	21	122.48	18	123.03	122.00	3	4,108	0.07%
2019/10/22	9	122.00	9	122.50	122.00	0	4,132	0.00%
2019/10/21	39	124.44	36.3	123.52	121.00	2.7	4,238	0.06%
2019/10/18	53	122.32	53	122.26	122.00	0	4,151	0.00%
2019/10/17	2	117.00	12	117.92	119.00	-10	3,883	-0.26%
2019/10/16	32	118.58	22	117.77	117.00	10	3,888	0.26%
2019/10/15	6	117.00	12	116.79	118.00	-6	3,852	-0.16%
2019/10/14	1	114.50	1	115.00	113.50	0	3,816	0.00%
2019/10/09	2	113.25	4	113.13	112.50	-2	3,869	-0.05%
2019/10/08	3	115.00	5	114.80	115.00	-2	3,915	-0.05%
2019/10/07	14	117.11	12	117.13	116.00	2	3,964	0.05%
2019/10/04	5	114.30	6	114.17	113.50	-1	3,927	-0.03%
2019/10/03	2	114.00	1	114.00	114.50	1	3,962	0.03%
2019/10/02	2	113.00	3	112.17	114.50	-1	4,003	-0.02%
2019/10/01	3	111.83	2	112.25	112.50	1	4,065	0.02%
2019/09/27	0	0.00	1	111.50	111.50	-1	4,099	-0.02%
2019/09/26	5	115.10	2	114.75	114.00	3	4,122	0.07%
2019/09/25	4	115.00	5	114.90	114.50	-1	4,143	-0.02%
2019/09/24	4	117.38	4	117.63	116.50	0	4,210	0.00%
2019/09/23	6	118.42	3	118.67	118.00	3	4,205	0.07%
2019/09/20	3	117.67	5	118.30	117.50	-2	4,191	-0.05%
2019/09/19	6	118.17	4	118.13	117.50	2	4,148	0.05%
2019/09/18	21	119.67	17	119.00	118.00	4	4,134	0.10%
2019/09/17	11	117.32	20	117.98	119.00	-9	4,116	-0.22%
2019/09/16	8	114.88	19	115.50	115.50	-11	4,016	-0.27%
2019/09/12	11	114.95	8	114.13	114.00	3	4,007	0.07%
2019/09/11	10	114.20	8	114.75	114.00	2	4,055	0.05%
2019/09/10	11	113.23	11	113.77	114.00	0	4,188	0.00%
2019/09/09	20	113.75	21	114.02	115.00	-1	4,171	-0.02%
2019/09/06	32	113.70	31	113.87	112.00	1	4,085	0.02%
2019/09/05	5	109.50	3	110.83	108.50	2	3,924	0.05%
2019/09/04	4	109.63	5	109.80	110.00	-1	4,030	-0.02%
2019/09/03	11	110.86	4	112.63	108.50	7	4,098	0.17%
2019/09/02	2	109.75	7	109.86	110.50	-5	4,260	-0.12%
2019/08/30	1	107.50	1	108.50	107.50	0	4,376	0.00%
2019/08/29	0	0.00	1	106.50	107.00	-1	4,840	-0.02%
2019/08/28	1	107.00	3.1	107.02	106.00	-2.1	5,043	-0.04%
2019/08/27	1	108.00	2	108.00	107.50	-1	5,109	-0.02%
2019/08/26	9	108.56	4	108.88	107.00	5	5,243	0.10%
2019/08/23	3	108.17	14	108.43	109.50	-11	5,384	-0.20%
2019/08/22	8	107.88	11	107.59	106.00	-3	5,379	-0.06%
2019/08/21	3	107.50	3	107.50	107.50	0	5,468	0.00%
2019/08/20	2	106.75	5	106.40	107.00	-3	5,564	-0.05%
2019/08/19	3	104.50	5	104.50	105.00	-2	5,688	-0.04%
2019/08/16	10	102.15	10	102.55	103.00	0	5,918	0.00%
2019/08/15	2	102.25	0	0.00	102.00	2	6,088	0.03%
2019/08/14	19	106.87	10	106.15	104.50	9	6,213	0.14%
2019/08/13	6	107.58	5	108.80	107.50	1	6,335	0.02%
2019/08/12	13	109.96	6	108.75	108.50	7	6,491	0.11%
2019/08/08	14	114.79	31	115.13	115.00	-17	6,514	-0.26%
2019/08/07	4	111.38	2	112.00	113.00	2	6,579	0.03%
2019/08/06	6	107.25	9.1	106.27	110.50	-3.1	6,832	-0.05%
2019/08/05	10	110.45	70	113.20	108.00	-60	7,161	-0.84%
2019/08/02	75	110.67	16	110.69	112.50	59	7,446	0.79%
2019/08/01	0	0.00	2	109.25	109.50	-2	7,787	-0.03%
2019/07/31	12	105.75	15	106.30	109.00	-3	7,957	-0.04%
2019/07/30	10	107.75	3	108.67	106.50	7	8,181	0.09%
2019/07/29	12	112.08	8	111.56	111.00	4	8,434	0.05%
2019/07/26	15	113.10	14	113.04	113.00	1	8,737	0.01%
2019/07/25	18	111.47	19	111.89	111.50	-1	8,800	-0.01%
2019/07/24	14	108.39	13	108.88	108.00	1	8,796	0.01%
2019/07/23	17	110.59	13	111.38	110.00	4	8,828	0.05%
2019/07/22	4	113.63	3	114.00	114.50	1	8,730	0.01%
2019/07/19	9	112.94	8	113.50	114.00	1	8,762	0.01%
2019/07/17	7	113.79	7	113.79	114.00	0	8,936	0.00%
2019/07/16	2	114.75	3	113.50	113.50	-1	9,089	-0.01%
2019/07/15	10	116.05	5	116.20	115.50	5	9,361	0.05%
2019/07/12	6	114.50	9	113.94	114.50	-3	9,339	-0.03%
2019/07/11	25	112.20	9	112.39	112.00	16	9,430	0.17%
2019/07/10	2	115.75	0	0.00	115.50	2	9,362	0.02%
2019/07/09	7	115.07	9	114.83	114.00	-2	9,317	-0.02%
2019/07/08	9	117.28	6	116.84	116.00	3	9,274	0.03%
2019/07/05	4	121.00	2.1	120.98	119.50	1.9	9,232	0.02%
2019/07/04	10	123.75	9	123.78	123.00	1	9,160	0.01%
2019/07/03	6	123.42	8	122.56	123.50	-2	9,131	-0.02%
2019/07/02	8	126.31	3	126.33	126.00	5	9,104	0.05%
2019/07/01	10	127.25	4	126.88	127.50	6	9,066	0.07%
2019/06/28	1	122.50	4	123.13	123.00	-3	9,015	-0.03%
2019/06/27	5	122.60	4	122.88	122.50	1	9,012	0.01%
2019/06/26	8	119.94	8	120.69	122.00	0	8,972	0.00%
2019/06/25	6	119.83	7	120.00	119.50	-1	8,942	-0.01%
2019/06/24	20	120.10	18	118.75	120.50	2	8,914	0.02%
2019/06/21	6	121.42	4	123.00	119.50	2	8,820	0.02%
2019/06/20	6	124.17	1	124.50	123.00	5	8,779	0.06%
2019/06/19	6	123.17	9	123.17	123.00	-3	8,721	-0.03%
2019/06/18	24	121.79	27	120.83	120.50	-3	8,629	-0.03%
2019/06/17	3	118.00	3	118.50	117.50	0	8,467	0.00%
2019/06/14	8	118.38	8	118.81	117.50	0	8,449	0.00%
2019/06/13	4	118.00	8	118.56	119.00	-4	8,437	-0.05%
2019/06/12	26.1	118.50	19	118.18	118.00	7.1	8,376	0.08%
2019/06/11	28	115.59	25	115.80	115.00	3	8,257	0.04%
2019/06/10	32	110.13	36	111.78	116.00	-4	8,179	-0.05%
2019/06/06	42	112.81	56	111.98	113.50	-14	7,966	-0.18%
2019/06/05	62.1	117.78	38	119.72	113.50	24	7,802	0.31%
2019/06/04	14	128.61	13	128.58	124.50	1	7,322	0.01%
2019/06/03	3	126.83	3	126.00	125.50	0	7,129	0.00%
2019/05/31	13	126.31	12	125.67	128.50	1	7,043	0.01%
2019/05/30	18.1	125.51	20	126.40	127.50	-1.9	6,902	-0.03%
2019/05/29	13	121.81	12	122.63	122.50	1	6,705	0.01%
2019/05/28	12	119.71	15	120.53	122.50	-3	6,655	-0.05%
2019/05/27	31	121.39	31	121.50	120.50	0	6,546	0.00%
2019/05/24	30	125.08	30	125.33	122.50	0	6,448	0.00%
2019/05/23	47	122.98	49	122.84	127.50	-2	6,359	-0.03%
2019/05/22	56	126.69	51	124.44	121.50	5	6,168	0.08%
2019/05/21	38	122.72	33	122.52	126.00	5	6,030	0.08%
2019/05/20	35	121.24	40	121.39	125.00	-5	5,873	-0.09%
2019/05/17	19.1	122.65	41.1	122.14	121.00	-22	5,678	-0.39%
2019/05/16	34	127.81	10	127.95	127.50	24	5,504	0.44%
2019/05/15	20	130.75	11	130.05	130.50	9	5,403	0.17%
2019/05/14	31.2	124.99	47	125.03	130.00	-15.8	5,213	-0.30%
2019/05/13	48.1	124.25	93	123.68	124.50	-45	4,929	-0.91%
2019/05/10	1	121.00	10	119.35	121.00	-9	4,578	-0.20%
2019/05/09	114	115.44	157	113.69	110.00	-43	4,249	-1.01%	大買/大賣/
2019/05/08	16	111.91	13	112.73	114.00	3	3,838	0.08%
2019/05/07	20	112.65	29	112.72	113.50	-9	3,657	-0.25%
2019/05/06	54	111.40	68	110.86	109.00	-14	3,425	-0.41%
2019/05/03	34	109.07	51	107.91	112.50	-17	3,101	-0.55%
2019/05/02	16	99.39	25	99.70	103.00	-9	2,783	-0.32%
2019/04/30	9	97.72	17	97.99	98.70	-8	2,684	-0.30%
2019/04/29	10	101.90	11.2	101.12	100.50	-1.2	2,628	-0.05%
2019/04/26	8	100.04	9	99.59	99.10	-1	2,545	-0.04%
2019/04/25	5	100.70	22	102.59	103.00	-17	2,526	-0.67%
2019/04/24	35	103.91	29	103.76	102.00	6	2,590	0.23%
2019/04/23	21	99.81	9	100.18	101.00	12	2,459	0.49%
2019/04/22	67	101.97	53	101.94	100.50	14	2,410	0.58%
2019/04/19	51	98.77	123	99.14	100.00	-72	2,229	-3.23%	大賣/
2019/04/18	21	93.22	14	93.68	92.10	7	1,925	0.36%
2019/04/17	32	94.67	40	95.16	94.40	-8	1,900	-0.42%
2019/04/16	6	91.02	4	91.10	91.20	2	1,769	0.11%
2019/04/15	5	91.58	4	90.80	91.10	1	1,787	0.06%
2019/04/12	1	89.10	0	0.00	89.20	1	1,788	0.06%
2019/04/11	5.2	90.20	3	91.27	89.90	2.2	1,795	0.12%
2019/04/10	1	90.00	0	0.00	90.10	1	1,784	0.06%
2019/04/09	2	90.95	3	91.30	90.80	-1	1,785	-0.06%
2019/04/08	4	92.28	7	93.04	92.10	-3	1,777	-0.17%
2019/04/03	2	90.80	9	90.93	90.80	-7	1,748	-0.40%
2019/04/02	8	91.21	15	91.57	90.90	-7	1,744	-0.40%
2019/04/01	17	89.76	15	89.75	90.10	2	1,710	0.12%
2019/03/29	2	87.50	2	87.75	87.50	0	1,681	0.00%
2019/03/28	1	87.60	0	0.00	87.40	1	1,706	0.06%
2019/03/27	0	0.00	4	87.93	88.00	-4	1,731	-0.23%
2019/03/26	0	0.00	6	87.40	87.20	-6	1,745	-0.34%
2019/03/25	8	87.25	0	0.00	86.90	8	1,766	0.45%
2019/03/22	17	90.08	8	90.70	89.50	9	1,792	0.50%
2019/03/21	9	89.64	3	90.10	89.40	6	1,780	0.34%
2019/03/20	29	89.96	13	89.78	89.80	16	1,789	0.89%
2019/03/19	22	88.98	3	88.57	88.40	19	1,785	1.06%
2019/03/18	19	88.69	21	88.66	89.00	-2	1,784	-0.11%
2019/03/15	12	87.41	5	87.50	86.60	7	1,770	0.40%
2019/03/14	6	87.45	4	87.75	87.00	2	1,777	0.11%
2019/03/13	3	86.83	3	87.20	87.00	0	1,837	0.00%
2019/03/12	3	87.37	1	88.20	87.10	2	1,871	0.11%
2019/03/11	2	87.50	2	87.95	87.40	0	1,909	0.00%
2019/03/08	1	86.90	2	87.50	87.70	-1	1,991	-0.05%
2019/03/07	9	87.62	0	0.00	87.00	9	2,090	0.43%
2019/03/06	0	0.00	7	89.11	89.20	-7	2,211	-0.32%
2019/03/05	8	89.00	2	88.60	88.60	6	2,327	0.26%
2019/03/04	8	89.80	4	90.08	89.40	4	2,346	0.17%
2019/02/27	6	89.13	2	89.00	89.20	4	2,351	0.17%
2019/02/26	4	91.05	3	91.43	90.50	1	2,338	0.04%
2019/02/25	22	91.46	2	91.25	91.00	20	2,339	0.86%
2019/02/22	35	92.20	8	92.86	91.60	27	2,336	1.16%
2019/02/21	7	95.26	11	95.78	95.60	-4	2,281	-0.18%
2019/02/20	32	93.63	25	94.26	94.20	7	2,263	0.31%
2019/02/19	3	91.70	4	91.53	91.30	-1	2,195	-0.05%
2019/02/18	3	90.80	2	90.65	91.00	1	2,201	0.05%
2019/02/15	4	89.78	3	91.40	89.40	1	2,205	0.05%
2019/02/14	3	91.10	3	91.30	91.00	0	2,205	0.00%
2019/02/13	5	93.54	3	93.57	93.10	2	2,186	0.09%
2019/02/12	4	93.78	4	94.08	94.00	0	2,200	0.00%
2019/02/11	0	0.00	2	91.90	93.10	-2	2,204	-0.09%
2019/01/30	3	91.50	1	92.60	91.20	2	2,235	0.09%
2019/01/29	10	92.21	10	91.82	91.70	0	2,269	0.00%
2019/01/28	3	92.30	3	92.73	92.30	0	2,281	0.00%
2019/01/25	5	93.58	4	94.28	92.00	1	2,348	0.04%
2019/01/24	3	91.73	3	91.83	92.50	0	2,351	0.00%
2019/01/23	1	91.40	3	91.37	91.10	-2	2,386	-0.08%
2019/01/22	0	0.00	4	91.60	91.10	-4	2,392	-0.17%
2019/01/21	2	93.40	2	92.95	93.50	0	2,401	0.00%
2019/01/18	2	91.80	4	91.83	92.20	-2	2,400	-0.08%
2019/01/17	18	92.27	20	91.80	90.90	-2	2,416	-0.08%
2019/01/16	14	92.61	4	92.60	92.60	10	2,393	0.42%
2019/01/15	2	87.90	8	86.73	88.00	-6	2,291	-0.26%
2019/01/14	2	85.05	6	84.87	84.60	-4	2,279	-0.18%
2019/01/11	8	85.89	5	86.16	85.50	3	2,294	0.13%
2019/01/10	4	85.43	3	85.57	85.40	1	2,297	0.04%
2019/01/09	5	84.44	6	84.77	84.30	-1	2,307	-0.04%
2019/01/08	7	84.64	1	85.30	83.90	6	2,321	0.26%
2019/01/07	4	86.88	9	86.67	87.40	-5	2,331	-0.21%
2019/01/04	4	82.53	3	82.57	82.60	1	2,374	0.04%
2019/01/03	3	86.83	1	88.20	85.00	2	2,423	0.08%
2019/01/02	3	87.53	5	87.88	87.60	-2	2,492	-0.08%
2018/12/28	2	88.25	2	88.50	87.40	0	2,564	0.00%
2018/12/27	4	88.15	3	88.27	87.90	1	2,669	0.04%
2018/12/26	4	88.10	4	88.15	86.80	0	2,673	0.00%
2018/12/25	3	86.57	2	87.05	86.70	1	2,699	0.04%
2018/12/24	4	88.38	1	88.60	88.50	3	2,701	0.11%
2018/12/22	2	86.25	0	0.00	86.90	2	2,698	0.07%
2018/12/21	1	85.10	5	86.96	87.50	-4	2,708	-0.15%
2018/12/20	3	85.73	4	86.20	84.80	-1	2,688	-0.04%
2018/12/19	5	87.98	5	88.90	87.10	0	2,669	0.00%
2018/12/18	10	89.06	6	89.32	88.80	4	2,666	0.15%
2018/12/17	5	93.04	4	93.50	91.50	1	2,688	0.04%
2018/12/14	1	91.00	7	91.96	92.30	-6	2,722	-0.22%
2018/12/13	5	90.88	4	91.50	91.00	1	2,724	0.04%
2018/12/12	6	92.27	3	93.90	92.00	3	2,721	0.11%
2018/12/11	3	91.27	5	91.30	92.00	-2	2,708	-0.07%
2018/12/10	4	90.35	9	90.07	90.00	-5	2,755	-0.18%
2018/12/07	3	92.00	3	92.93	92.80	0	2,770	0.00%
2018/12/06	13	94.48	9	94.70	91.20	4	2,804	0.14%
2018/12/05	7	96.33	3	96.30	97.00	4	2,769	0.14%
2018/12/04	1	97.50	2	97.10	97.60	-1	2,791	-0.04%
2018/12/03	7	99.47	6	99.80	99.10	1	2,865	0.03%
2018/11/30	19	94.94	28	94.59	95.00	-9	2,795	-0.32%
2018/11/29	29	91.69	20	92.12	91.20	9	2,711	0.33%
2018/11/28	7	87.91	6	87.57	89.00	1	2,587	0.04%
2018/11/27	4	82.38	4	83.10	83.80	0	2,507	0.00%
2018/11/26	4	81.75	4	82.30	82.00	0	2,500	0.00%
2018/11/23	3	81.80	3	83.03	81.40	0	2,568	0.00%
2018/11/22	2	82.95	0	0.00	82.80	2	2,601	0.08%
2018/11/21	0	0.00	3	82.87	84.60	-3	2,628	-0.11%
2018/11/19	6	83.82	6	85.07	84.60	0	2,665	0.00%
2018/11/15	2	78.10	8	78.58	80.50	-6	2,682	-0.22%
2018/11/14	4	79.75	2	80.00	79.10	2	2,755	0.07%
2018/11/13	3	79.47	1	80.40	80.30	2	2,826	0.07%
2018/11/12	3	83.53	1	84.20	83.00	2	2,863	0.07%
2018/11/09	2	84.40	2	84.40	84.00	0	2,927	0.00%
2018/11/08	4	87.28	2	88.65	85.90	2	3,046	0.07%
2018/11/07	6	88.48	5	89.04	88.40	1	3,166	0.03%
2018/11/06	8	88.78	12	88.87	87.90	-4	3,287	-0.12%
2018/11/05	2	87.50	2	86.80	87.30	0	3,360	0.00%
2018/11/02	14	87.08	12	86.88	88.00	2	3,503	0.06%
2018/11/01	8	83.56	14	83.62	85.00	-6	3,602	-0.17%
2018/10/31	28	80.10	8	81.43	81.50	20	3,607	0.55%
2018/10/30	2	77.25	3	77.33	77.90	-1	3,706	-0.03%
2018/10/29	3	75.70	4	76.30	76.60	-1	3,825	-0.03%
2018/10/26	6	76.53	27	76.20	75.60	-21	3,862	-0.54%
2018/10/25	7	78.23	6	78.42	77.50	1	3,926	0.03%
2018/10/24	1	81.50	5	81.48	81.50	-4	3,908	-0.10%
2018/10/23	12	81.82	2	80.80	80.50	10	3,896	0.26%
2018/10/22	1	81.60	8	82.14	83.40	-7	3,890	-0.18%
2018/10/19	2	78.40	2	78.90	80.00	0	3,906	0.00%
2018/10/18	4	81.78	5	82.24	80.60	-1	3,908	-0.03%
2018/10/17	5	82.16	6	82.63	81.40	-1	3,909	-0.03%
2018/10/16	6	80.87	6	81.12	81.20	0	3,922	0.00%
2018/10/15	3	80.00	7	78.99	80.00	-4	3,978	-0.10%
2018/10/12	7	78.63	6	78.55	79.10	1	3,962	0.03%
2018/10/11	3	77.63	4	77.63	77.60	-1	3,906	-0.03%
2018/10/09	2	88.80	10	89.98	86.20	-8	3,855	-0.21%
2018/10/08	7	92.87	2	98.40	91.20	5	3,788	0.13%
2018/10/05	24	103.00	24	103.73	99.90	0	3,726	0.00%
2018/10/04	5	110.50	8	109.69	111.00	-3	3,622	-0.08%
2018/10/03	7	109.21	6	109.83	109.00	1	3,621	0.03%
2018/10/02	2	112.25	0	0.00	112.00	2	3,602	0.06%
2018/10/01	0	0.00	2	113.25	113.50	-2	3,610	-0.06%
2018/09/28	2	112.25	3	112.33	113.00	-1	3,632	-0.03%
2018/09/27	1	112.00	0	0.00	110.50	1	3,635	0.03%
2018/09/26	0	0.00	1	111.50	112.00	-1	3,654	-0.03%
2018/09/25	4	111.75	2	112.75	112.50	2	3,667	0.05%
2018/09/21	23	110.74	28	110.16	111.00	-5	3,676	-0.14%
2018/09/20	23	112.04	17	112.56	109.50	6	3,664	0.16%
2018/09/19	8	118.25	4	118.00	117.00	4	3,620	0.11%
2018/09/18	3	118.00	2	117.00	117.50	1	3,633	0.03%
2018/09/17	4	118.50	0	0.00	118.00	4	3,650	0.11%
2018/09/14	5	117.70	6	118.08	120.00	-1	3,645	-0.03%
2018/09/13	6	114.00	6	114.83	114.50	0	3,605	0.00%
2018/09/12	8	112.63	8	114.50	112.00	0	3,598	0.00%
2018/09/11	6	117.75	14	117.89	118.50	-8	3,581	-0.22%
2018/09/10	17	117.88	29	118.91	116.50	-12	3,596	-0.33%
2018/09/07	23	126.43	12	127.04	122.50	11	3,589	0.31%
2018/09/06	2	123.75	4	124.50	125.00	-2	3,517	-0.06%
2018/09/05	2	123.75	7	124.50	125.50	-5	3,597	-0.14%
2018/09/04	2	123.75	2	124.50	124.00	0	3,773	0.00%
2018/09/03	8	124.06	4	124.38	122.00	4	3,826	0.10%
2018/08/31	5	125.70	5	126.40	127.00	0	4,004	0.00%
2018/08/30	8	131.81	8	130.63	127.00	0	4,166	0.00%
2018/08/29	3	129.00	3	128.33	129.00	0	4,090	0.00%
2018/08/28	1	126.50	3	127.33	127.50	-2	4,057	-0.05%
2018/08/24	2	122.75	4	125.88	126.50	-2	4,054	-0.05%
2018/08/23	14	125.07	12	124.21	124.00	2	4,023	0.05%
2018/08/22	1	128.00	2	128.50	127.00	-1	4,008	-0.02%
2018/08/21	4	126.38	4	127.00	127.00	0	3,975	0.00%
2018/08/20	4	130.13	4	129.13	128.00	0	3,913	0.00%
2018/08/17	13	128.81	12	129.96	127.00	1	3,856	0.03%
2018/08/16	1	127.00	1	130.00	127.50	0	3,832	0.00%
2018/08/15	27	131.91	19	132.05	132.50	8	3,791	0.21%
2018/08/14	16	129.56	17	129.71	131.00	-1	3,675	-0.03%
2018/08/13	23	124.59	24.1	125.51	127.00	-1.1	3,567	-0.03%
2018/08/10	7	124.07	6	124.83	126.00	1	3,481	0.03%
2018/08/09	33	126.52	18	126.08	125.00	15	3,377	0.44%
2018/08/08	26	124.65	33	124.55	124.50	-7	3,252	-0.22%
2018/08/07	17	119.68	13	120.50	120.50	4	3,101	0.13%
2018/08/06	16	122.00	14	122.57	121.50	2	3,075	0.07%
2018/08/03	14	118.11	24	117.56	120.00	-10	2,950	-0.34%
2018/08/02	25	112.94	10	114.30	112.50	15	2,837	0.53%
2018/08/01	7.1	114.85	24	113.96	115.00	-17	2,790	-0.61%
2018/07/31	1	108.50	25	110.34	109.00	-24	2,713	-0.88%
2018/07/30	28	111.07	2	112.50	110.50	26	2,741	0.95%
2018/07/27	12	111.25	2	110.50	112.00	10	2,791	0.36%
2018/07/26	9	112.28	4	114.13	111.00	5	2,830	0.18%
2018/07/25	1	111.50	3	112.50	114.00	-2	2,798	-0.07%
2018/07/24	0	0.00	8	110.56	112.00	-8	2,780	-0.29%
2018/07/23	3	109.00	5	110.20	109.00	-2	2,782	-0.07%
2018/07/20	25	112.80	16	112.31	112.00	9	2,784	0.32%
2018/07/19	5	108.90	2	111.50	107.50	3	2,742	0.11%
2018/07/18	3	110.50	24	110.46	110.00	-21	2,761	-0.76%
2018/07/17	3	111.00	1	113.00	110.00	2	2,788	0.07%
2018/07/16	4	113.25	4	113.75	112.50	0	2,782	0.00%
2018/07/13	9	111.72	3	112.00	112.50	6	2,773	0.22%
2018/07/12	9	111.00	5	111.30	111.50	4	2,769	0.14%
2018/07/11	3	109.83	1	111.00	109.50	2	2,772	0.07%
2018/07/10	0	0.00	1	110.00	112.00	-1	2,769	-0.04%
2018/07/09	2	109.00	2	108.00	108.00	0	2,775	0.00%
2018/07/06	0	0.00	2	108.75	109.00	-2	2,765	-0.07%
2018/07/05	2	105.50	1	105.00	105.00	1	2,746	0.04%
2018/07/04	7	106.79	2	107.50	106.00	5	2,773	0.18%
2018/07/03	7	111.29	2	111.25	109.00	5	2,754	0.18%
2018/07/02	5	111.40	0	0.00	110.00	5	2,757	0.18%
2018/06/29	3	113.50	8	112.06	114.00	-5	2,751	-0.18%
2018/06/28	2	109.75	1	110.00	110.00	1	2,721	0.04%
2018/06/27	2	112.50	1	114.00	111.00	1	2,699	0.04%
2018/06/26	7	112.29	7	112.43	114.00	0	2,681	0.00%
2018/06/25	3	114.83	1	116.00	113.00	2	2,658	0.08%
2018/06/21	3	118.50	3	119.00	117.50	0	2,684	0.00%
2018/06/20	4	119.00	3	120.17	116.50	1	2,710	0.04%
2018/06/19	3	120.83	7	124.00	119.50	-4	2,710	-0.15%
2018/06/15	9	127.94	1	128.00	126.00	8	2,684	0.30%
2018/06/14	2	125.25	2	124.75	126.00	0	2,640	0.00%
2018/06/13	12	128.04	7	129.00	125.50	5	2,615	0.19%
2018/06/12	11	125.45	25	126.10	128.50	-14	2,587	-0.54%
2018/06/11	14	123.07	16	123.97	121.50	-2	2,412	-0.08%
2018/06/08	34	124.28	22	124.75	124.00	12	2,390	0.50%
2018/06/07	22	119.16	35	120.01	123.50	-13	2,241	-0.58%
2018/06/06	1	111.50	4	112.25	112.50	-3	2,076	-0.14%
2018/06/05	7	111.36	2	112.00	110.50	5	2,095	0.24%
2018/06/04	6	113.17	10	113.65	112.00	-4	2,255	-0.18%
2018/06/01	7	109.43	8	110.44	111.50	-1	2,254	-0.04%
2018/05/31	1	110.00	2	111.25	108.00	-1	2,250	-0.04%
2018/05/30	4	109.50	2	110.50	109.00	2	2,249	0.09%
2018/05/29	3	112.00	0	0.00	111.50	3	2,239	0.13%
2018/05/28	12	114.00	17	114.68	114.00	-5	2,245	-0.22%
2018/05/25	5	110.70	7	111.00	112.00	-2	2,289	-0.09%
2018/05/24	8	111.88	3	112.67	110.50	5	2,274	0.22%
2018/05/23	13	113.81	9	113.72	113.00	4	2,265	0.18%
2018/05/22	7	118.50	4	117.75	117.50	3	2,281	0.13%
2018/05/21	8	122.00	7	122.36	121.00	1	2,302	0.04%
2018/05/18	15	121.73	16	122.69	122.00	-1	2,291	-0.04%
2018/05/17	3	119.00	2	119.75	119.00	1	2,284	0.04%
2018/05/16	7	120.50	3	123.00	119.00	4	2,310	0.17%
2018/05/15	4	118.38	2	119.50	121.00	2	2,351	0.09%
2018/05/14	3	120.50	9	120.83	120.50	-6	2,436	-0.25%
2018/05/10	5	118.20	3	119.67	118.00	2	2,487	0.08%
2018/05/09	4	116.75	3	116.83	116.00	1	2,614	0.04%
2018/05/08	7	117.21	3	119.33	117.50	4	2,651	0.15%
2018/05/07	16	118.53	1	120.00	117.50	15	2,745	0.55%
2018/05/04	7	116.93	5	117.90	120.00	2	2,747	0.07%
2018/05/03	2	115.75	8	117.50	119.50	-6	2,756	-0.22%
2018/05/02	2	113.75	4	114.75	114.50	-2	2,756	-0.07%
2018/04/30	2	113.50	3	115.17	114.00	-1	2,795	-0.04%
2018/04/27	4	112.88	11	112.91	113.50	-7	2,947	-0.24%
2018/04/26	12	112.04	9	112.89	109.00	3	2,965	0.10%
2018/04/25	11	111.23	33	109.92	113.50	-22	2,983	-0.74%
2018/04/24	3	106.83	2	108.00	106.00	1	3,034	0.03%
2018/04/23	4	113.13	4	113.50	112.00	0	3,050	0.00%
2018/04/20	1	119.00	0	0.00	118.50	1	3,036	0.03%
2018/04/17	1	119.50	0	0.00	119.00	1	3,226	0.03%
2018/04/13	1	122.00	4	122.63	122.00	-3	3,489	-0.09%
2018/04/12	3	119.83	3	119.33	118.50	0	3,610	0.00%
2018/04/11	4	120.13	2	120.50	118.50	2	3,684	0.05%
2018/04/10	3	120.33	0	0.00	117.50	3	3,709	0.08%
2018/04/09	1	123.00	5	123.80	124.00	-4	3,746	-0.11%
2018/04/03	3	124.00	0	0.00	122.50	3	3,783	0.08%
2018/04/02	2	127.00	1	127.50	126.50	1	3,845	0.03%
2018/03/31	1	125.00	1	126.00	126.00	0	3,913	0.00%
2018/03/30	2	125.00	0	0.00	123.50	2	3,952	0.05%
2018/03/29	4	125.00	2	125.50	124.50	2	4,048	0.05%
2018/03/28	3	126.83	0	0.00	126.00	3	4,100	0.07%
2018/03/27	0	0.00	2	128.00	128.50	-2	4,132	-0.05%
2018/03/26	2	124.00	7	124.00	125.00	-5	4,198	-0.12%
2018/03/23	12	121.83	7	122.00	121.00	5	4,237	0.12%
2018/03/22	3	128.17	1	131.50	126.00	2	4,364	0.05%
2018/03/21	12	131.33	28	131.18	130.50	-16	4,397	-0.36%
2018/03/20	4	131.25	3	132.17	132.00	1	4,463	0.02%
2018/03/19	6.5	132.46	2	132.50	132.00	4.5	4,678	0.10%
2018/03/16	20	135.95	19	136.00	134.50	1	4,849	0.02%
2018/03/15	7	133.14	10	133.55	134.50	-3	4,915	-0.06%
2018/03/14	18	133.36	10	134.75	132.50	8	5,086	0.16%
2018/03/13	10	133.05	14	133.54	134.00	-4	5,230	-0.08%
2018/03/12	2	131.00	5	131.60	130.50	-3	5,367	-0.06%
2018/03/09	9	129.11	2	130.50	129.00	7	5,521	0.13%
2018/03/08	76	132.35	62	132.10	129.50	14	5,625	0.25%
2018/03/07	10	127.10	5	127.50	127.50	5	5,592	0.09%
2018/03/06	7	127.79	9	128.00	128.50	-2	5,781	-0.03%
2018/03/05	6	126.25	3	128.00	125.50	3	5,914	0.05%
2018/03/02	13	126.46	4	127.00	127.00	9	6,138	0.15%
2018/03/01	6	127.67	4	128.75	128.50	2	6,436	0.03%
2018/02/27	14	130.32	31	130.52	129.50	-17	6,614	-0.26%
2018/02/26	7	127.14	6	128.25	126.50	1	6,796	0.01%
2018/02/23	9	127.89	4	129.38	127.50	5	7,185	0.07%
2018/02/22	5	128.80	5	130.00	129.00	0	7,509	0.00%
2018/02/21	3	124.33	8	125.75	128.00	-5	7,860	-0.06%
2018/02/12	6	119.58	4	121.13	119.00	2	8,342	0.02%
2018/02/09	10	117.75	10	116.30	118.50	0	8,408	0.00%
2018/02/08	6	126.17	5	127.60	126.00	1	8,581	0.01%
2018/02/07	9	127.89	5	130.80	126.00	4	8,607	0.05%
2018/02/06	22	127.82	26	124.90	123.50	-4	8,592	-0.05%
2018/02/05	14	135.46	14	135.86	137.00	0	8,554	0.00%
2018/02/02	16	141.28	7	141.93	141.00	9	8,617	0.10%
2018/02/01	40	143.71	44	143.40	143.50	-4	8,739	-0.05%
2018/01/31	11	137.18	11	137.73	138.50	0	8,662	0.00%
2018/01/30	31	140.53	28	140.18	139.00	3	8,961	0.03%
2018/01/29	16	138.38	8	137.81	138.00	8	8,950	0.09%
2018/01/26	5	135.30	12	136.17	135.50	-7	8,961	-0.08%
2018/01/25	5	135.80	5	135.20	132.00	0	8,953	0.00%
2018/01/24	7	135.71	9	135.83	136.00	-2	8,995	-0.02%
2018/01/23	16	137.47	31	137.31	136.50	-15	9,124	-0.16%
2018/01/22	22	133.66	10	132.55	134.50	12	9,027	0.13%
2018/01/19	18	132.56	11	133.00	132.00	7	9,142	0.08%
2018/01/18	18	137.00	10	137.05	135.50	8	9,156	0.09%
2018/01/17	7	132.64	8	133.56	135.00	-1	9,212	-0.01%
2018/01/16	3	132.50	0	0.00	132.00	3	9,317	0.03%
2018/01/15	8	132.94	3	133.67	134.00	5	9,397	0.05%
2018/01/12	14	134.36	17	134.82	134.50	-3	9,488	-0.03%
2018/01/11	3	129.50	9	130.00	130.00	-6	9,690	-0.06%
2018/01/10	10	129.05	3	131.17	128.00	7	9,666	0.07%
2018/01/09	8	133.00	5	135.30	132.50	3	9,607	0.03%
2018/01/08	18	142.75	7	141.36	140.00	11	9,528	0.12%
2018/01/05	8	151.69	8	153.13	151.00	0	9,598	0.00%
2018/01/04	4	150.88	6	150.75	150.50	-2	9,563	-0.02%
2018/01/03	14	151.11	12	150.17	151.00	2	9,582	0.02%
2018/01/02	6	145.92	4	147.00	147.50	2	9,553	0.02%