聯茂 (6213)-國泰-高雄券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
78.9
漲跌
▲0.5
漲幅
+0.64%
成交量
9,131張
產業
上市電子零組件類股▲1.88%
783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯茂 (6213)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/11/22	29	79.32	24	79.12	78.90	5	5,754	0.09%
2024/11/21	25.5	78.73	24	78.79	78.40	1.5	5,681	0.03%
2024/11/20	8.5	77.17	10	77.31	76.50	-1.5	5,608	-0.03%
2024/11/19	0	0.00	1.7	77.02	77.20	-1.7	5,663	-0.03%
2024/11/18	8.8	76.42	5	75.70	75.60	3.8	5,708	0.07%
2024/11/15	5	77.00	8	77.06	77.40	-3	5,755	-0.05%
2024/11/14	4.1	74.80	1.1	74.51	74.50	3	5,804	0.05%
2024/11/13	2.1	75.39	3	76.07	75.80	-0.9	5,839	-0.02%
2024/11/12	10.2	76.16	8.1	75.91	75.70	2.1	5,901	0.04%
2024/11/11	2.2	77.27	0	0.00	77.60	2.2	5,942	0.04%
2024/11/08	17.2	77.89	15	77.12	77.20	2.2	6,055	0.04%
2024/11/07	4	78.75	18	78.43	78.70	-14	6,262	-0.22%
2024/11/06	12.1	77.07	9.1	76.87	76.80	3	6,421	0.05%
2024/11/05	11.1	78.68	11	79.08	78.00	0.1	6,834	0.00%
2024/11/04	13.1	79.06	13.2	79.12	79.20	-0.1	7,003	0.00%
2024/11/01	9	77.53	12	78.49	78.90	-3	7,033	-0.04%
2024/10/30	0	78.00	0	0.00	77.60	0	7,093	0.00%
2024/10/29	8	78.00	4.6	78.44	77.90	3.4	7,130	0.05%
2024/10/28	3	78.30	4.3	77.77	78.60	-1.3	7,134	-0.02%
2024/10/25	13.7	77.83	18	77.90	77.90	-4.3	7,169	-0.06%
2024/10/24	22.2	78.96	11.3	78.95	78.20	10.9	7,256	0.15%
2024/10/23	20.7	78.16	30.6	78.15	78.90	-9.9	7,188	-0.14%
2024/10/22	5.5	75.87	12	75.98	76.10	-6.5	7,145	-0.09%
2024/10/21	2	74.75	5	74.72	75.00	-3	7,236	-0.04%
2024/10/18	22.5	74.09	2	73.40	72.80	20.5	7,295	0.28%
2024/10/17	1	75.20	10	76.06	76.00	-9	7,242	-0.12%
2024/10/16	5	74.44	2	74.70	74.30	3	7,331	0.04%
2024/10/15	11.2	75.66	16	76.36	74.80	-4.8	7,345	-0.07%
2024/10/11	1	73.50	2	73.65	74.20	-1	7,395	-0.01%
2024/10/09	3.1	73.62	2	74.40	73.10	1.1	7,479	0.01%
2024/10/08	12.2	74.13	1.1	74.18	74.10	11.1	7,547	0.15%
2024/10/07	3	75.77	11.2	76.06	76.10	-8.2	7,985	-0.10%
2024/10/04	5	73.90	2	73.95	74.20	3	8,297	0.04%
2024/10/01	5	74.88	2	75.35	75.30	3	8,611	0.03%
2024/09/30	5.1	75.34	12.4	75.72	75.50	-7.4	8,859	-0.08%
2024/09/27	16.1	75.11	24	75.70	75.80	-7.9	9,315	-0.08%
2024/09/26	2	74.65	3	74.87	73.90	-1	9,486	-0.01%
2024/09/25	2.1	74.62	23	74.93	74.70	-20.9	9,826	-0.21%
2024/09/24	17	73.52	0	73.50	73.50	17	9,897	0.17%
2024/09/23	0	0.00	12	75.08	74.70	-12	9,922	-0.12%
2024/09/20	11	74.86	5	74.30	73.50	6	10,008	0.06%
2024/09/19	6	72.79	13	73.22	73.40	-7	10,029	-0.07%
2024/09/18	6.2	73.62	1	73.20	72.10	5.2	10,066	0.05%
2024/09/16	9.2	75.16	3	74.97	74.80	6.2	10,130	0.06%
2024/09/13	5	73.96	5	73.64	73.70	0	10,517	0.00%
2024/09/12	1.2	72.63	3	72.57	73.40	-1.8	10,659	-0.02%
2024/09/11	1.1	71.69	5	71.64	71.10	-4	10,760	-0.04%
2024/09/10	18.2	72.16	13	72.05	71.20	5.2	10,933	0.05%
2024/09/09	12.2	73.12	5.2	72.76	74.20	7	11,352	0.06%
2024/09/06	33.2	75.31	14.1	74.98	74.60	19.2	11,534	0.17%
2024/09/05	24	78.21	49	77.75	76.50	-25	11,564	-0.22%
2024/09/04	52.1	76.93	28	77.51	76.70	24.1	11,415	0.21%
2024/09/03	135.8	83.39	161.6	83.36	81.80	-25.7	11,399	-0.23%	大買/大賣/
2024/09/02	49.1	81.39	14.1	81.51	80.80	35	11,087	0.32%
2024/08/30	67.9	81.50	33	80.26	81.30	34.9	10,980	0.32%
2024/08/29	1	76.70	1.1	77.31	77.00	-0.1	10,652	0.00%
2024/08/28	5	77.18	1.5	76.88	77.50	3.5	10,742	0.03%
2024/08/27	6	76.32	1	76.40	76.90	5	10,776	0.05%
2024/08/26	3.2	77.72	0	0.00	77.40	3.2	10,859	0.03%
2024/08/23	13	76.48	3.5	76.10	77.90	9.5	10,995	0.09%
2024/08/22	7	77.63	4	77.53	78.10	3	11,279	0.03%
2024/08/21	18.1	77.35	1	78.71	76.90	17.1	11,452	0.15%
2024/08/20	4	79.10	6	79.85	78.70	-2	11,535	-0.02%
2024/08/19	5.6	78.68	7	79.61	79.10	-1.4	11,705	-0.01%
2024/08/16	5.8	78.43	4.1	78.48	78.00	1.6	11,955	0.01%
2024/08/15	13	76.88	2	77.30	76.50	11	11,886	0.09%
2024/08/14	3	77.00	7	76.27	76.60	-4	11,892	-0.03%
2024/08/13	6.1	76.51	7	75.97	75.90	-0.9	11,844	-0.01%
2024/08/12	6.1	75.70	4	76.48	76.60	2.1	11,870	0.02%
2024/08/09	19	75.59	18.4	75.87	74.20	0.7	11,797	0.01%
2024/08/08	15.3	73.28	23	73.08	71.90	-7.7	11,584	-0.07%
2024/08/07	54.2	72.72	24.2	72.86	73.50	30	11,469	0.26%
2024/08/06	21.1	75.46	16	72.89	76.50	5.1	11,130	0.05%
2024/08/05	16.1	80.36	12	78.10	78.10	4.1	11,120	0.04%
2024/08/02	12.5	89.00	6.1	90.22	86.70	6.3	11,143	0.06%
2024/08/01	1.2	93.08	0.2	94.40	93.30	1	11,394	0.01%
2024/07/31	4	90.95	4	92.03	91.00	0	11,400	0.00%
2024/07/30	7.1	89.74	4	90.83	91.40	3.1	11,448	0.03%
2024/07/29	18.2	93.01	10.1	91.05	89.50	8.1	11,401	0.07%
2024/07/26	10.1	94.07	9	95.59	95.60	1.1	11,317	0.01%
2024/07/23	23.3	98.64	7.2	98.38	97.90	16	11,272	0.14%
2024/07/22	21.5	101.67	12	100.71	99.00	9.5	11,312	0.08%
2024/07/19	7.2	107.98	5.2	107.58	106.50	2	11,299	0.02%
2024/07/18	7	111.78	0.1	112.42	111.50	7	11,359	0.06%
2024/07/17	11	113.73	10.8	114.08	114.00	0.2	11,451	0.00%
2024/07/16	3.9	111.48	1	112.00	110.50	2.9	11,491	0.03%
2024/07/15	13.2	110.80	6.9	110.31	110.00	6.3	11,650	0.05%
2024/07/12	4.3	113.05	3	113.00	112.50	1.3	11,688	0.01%
2024/07/11	15.3	115.18	3.5	116.07	115.00	11.8	11,901	0.10%
2024/07/10	7.4	116.17	4.8	116.49	115.50	2.6	12,066	0.02%
2024/07/09	32.2	115.05	16.2	116.14	115.50	16.1	12,130	0.13%
2024/07/08	55.9	123.19	3.8	125.94	121.50	52.2	11,913	0.44%
2024/07/05	16	132.50	40.2	131.85	135.00	-24.2	11,794	-0.21%
2024/07/04	26	126.23	29	128.16	127.00	-3	12,076	-0.02%
2024/07/03	50.5	126.80	51.2	126.44	125.00	-0.7	12,373	-0.01%
2024/07/02	23.6	119.55	28.5	120.06	120.50	-5	12,211	-0.04%
2024/07/01	39.3	120.72	29.7	121.36	118.50	9.6	12,642	0.08%
2024/06/28	7	116.14	19	117.45	116.00	-12	13,009	-0.09%
2024/06/27	9.1	115.50	9.1	114.84	114.50	0	13,491	0.00%
2024/06/26	17	115.15	25	115.00	115.50	-8	13,981	-0.06%
2024/06/25	11.1	110.51	19.1	111.67	113.00	-8	14,012	-0.06%
2024/06/24	9.2	112.02	23.4	112.06	111.50	-14.2	13,965	-0.10%
2024/06/21	6.1	112.91	9	114.06	113.50	-2.9	13,970	-0.02%
2024/06/20	26.1	115.65	38.2	116.30	114.50	-12	13,887	-0.09%
2024/06/19	17.4	110.37	9	110.99	109.00	8.4	13,472	0.06%
2024/06/18	11.5	112.34	11.1	112.96	113.00	0.5	13,322	0.00%
2024/06/17	16	115.41	35.5	117.36	115.00	-19.5	13,209	-0.15%
2024/06/14	59.1	115.90	38	118.07	114.00	21.1	13,017	0.16%
2024/06/13	18.3	110.07	22	111.57	115.50	-3.7	12,489	-0.03%
2024/06/12	13.1	115.18	18.6	115.73	113.00	-5.4	12,251	-0.04%
2024/06/11	4	111.13	3	111.17	111.50	1	12,076	0.01%
2024/06/07	24.4	112.98	8	111.94	111.50	16.4	12,070	0.14%
2024/06/06	13.3	112.22	21.3	113.80	114.00	-8	11,940	-0.07%
2024/06/05	19.3	105.71	6	106.00	107.50	13.3	11,659	0.11%
2024/06/04	9.2	110.34	19.5	109.23	106.50	-10.3	11,637	-0.09%
2024/06/03	4.1	112.90	5	112.80	112.50	-0.9	11,629	-0.01%
2024/05/31	9.1	110.22	17.4	110.35	110.50	-8.3	11,542	-0.07%
2024/05/30	32.4	112.75	23.4	111.55	111.00	9	11,518	0.08%
2024/05/29	63.2	114.98	14.1	114.57	114.00	49.1	11,426	0.43%
2024/05/28	34.1	115.57	68.3	115.65	117.50	-34.2	11,323	-0.30%
2024/05/27	34.3	113.63	20	113.43	112.50	14.3	11,037	0.13%
2024/05/24	13.4	110.72	31.5	112.36	113.50	-18.1	10,881	-0.17%
2024/05/23	54.3	112.48	28	110.27	109.50	26.2	10,741	0.24%
2024/05/22	29.4	111.97	23	111.85	111.50	6.3	10,565	0.06%
2024/05/21	1	104.98	8	105.19	105.50	-7	10,280	-0.07%
2024/05/20	13.1	105.80	0	0.00	104.00	13.1	10,279	0.13%
2024/05/17	7	105.29	4	106.00	106.00	3	10,286	0.03%
2024/05/16	12.1	108.16	22	107.43	107.00	-10	10,499	-0.09%
2024/05/15	11	105.14	23	104.91	104.50	-12	10,512	-0.11%
2024/05/14	6.2	103.61	7	104.50	105.00	-0.8	10,563	-0.01%
2024/05/13	25.3	105.96	16	103.81	104.00	9.3	10,807	0.09%
2024/05/10	12	106.42	20	108.53	109.00	-8	10,763	-0.07%
2024/05/09	13.1	105.00	12	105.96	106.50	1.1	10,623	0.01%
2024/05/08	18.5	101.36	16.1	102.66	103.00	2.4	10,448	0.02%
2024/05/07	36.3	102.91	21.1	102.31	103.50	15.2	10,350	0.15%
2024/05/06	11.4	106.63	12	106.79	106.00	-0.7	9,979	-0.01%
2024/05/03	23.2	109.46	17	108.00	107.00	6.2	9,902	0.06%
2024/05/02	13.1	108.04	5	107.80	107.50	8.1	9,780	0.08%
2024/04/30	7	108.93	8	110.13	109.50	-1	9,739	-0.01%
2024/04/29	9.2	110.71	7	110.43	109.50	2.2	9,674	0.02%
2024/04/26	14.1	111.42	8	113.25	110.00	6.1	9,670	0.06%
2024/04/25	10	112.00	10.1	112.71	111.50	-0.1	9,490	0.00%
2024/04/24	13.2	111.54	11	111.91	111.00	2.2	9,347	0.02%
2024/04/23	31.1	109.51	27.1	108.83	109.00	4	9,238	0.04%
2024/04/22	14.2	108.43	11.2	109.30	107.00	3	9,079	0.03%
2024/04/19	33.2	109.93	31.2	110.92	110.00	1.9	8,913	0.02%
2024/04/18	28.1	112.64	22.1	112.14	111.50	6	8,768	0.07%
2024/04/17	59.7	110.31	50	110.98	111.00	9.7	8,658	0.11%
2024/04/16	19.2	107.57	28.5	107.76	107.50	-9.3	8,395	-0.11%
2024/04/15	26.1	117.06	9.1	117.10	116.00	17.1	8,153	0.21%
2024/04/12	19.2	119.82	15.2	120.78	121.50	4	8,020	0.05%
2024/04/11	37.7	120.94	24	119.15	118.50	13.7	7,824	0.18%
2024/04/10	51.2	122.81	77.2	124.92	124.00	-26	7,812	-0.33%
2024/04/09	81.1	116.48	64.5	116.13	117.50	16.6	7,233	0.23%
2024/04/08	21.6	112.64	23.6	112.12	111.50	-2.1	6,703	-0.03%
2024/04/03	124.6	119.64	103.2	118.16	116.50	21.4	6,408	0.33%	大買/大賣/
2024/04/02	54.1	112.87	80.2	114.88	117.50	-26.1	5,728	-0.46%
2024/04/01	29.1	105.33	29.8	106.70	107.00	-0.8	5,015	-0.02%
2024/03/29	13.3	97.15	48	96.70	98.30	-34.7	4,421	-0.78%
2024/03/28	4	88.85	25.1	88.69	89.40	-21.1	3,870	-0.54%
2024/03/27	0.1	85.00	1	84.40	84.60	-1	3,696	-0.03%
2024/03/26	1	87.29	1	85.10	85.70	0	3,698	0.00%
2024/03/25	0	0.00	1	86.40	84.80	-1	3,635	-0.03%
2024/03/22	1	84.80	3	85.07	85.70	-2	3,622	-0.06%
2024/03/21	1	83.70	1	84.40	84.80	0	3,620	0.00%
2024/03/20	2	83.70	3	83.90	83.00	-1	3,635	-0.03%
2024/03/19	1	84.00	0	0.00	83.50	1	3,659	0.03%
2024/03/18	0	0.00	8	82.78	83.70	-8	3,672	-0.22%
2024/03/15	0	81.95	3.2	82.05	81.50	-3.1	3,674	-0.09%
2024/03/14	11	81.29	0	81.70	81.90	11	3,715	0.30%
2024/03/13	12	82.72	1	82.70	81.50	11	3,729	0.30%
2024/03/12	7	84.18	1	83.50	83.40	6	3,729	0.16%
2024/03/11	3.1	85.69	0	0.00	84.50	3.1	3,817	0.08%
2024/03/08	8.1	86.69	2	87.20	85.50	6.1	3,807	0.16%
2024/03/07	19	90.19	8.3	90.69	88.70	10.7	3,762	0.29%
2024/03/06	11	89.95	15	91.01	91.10	-4	3,732	-0.11%
2024/03/05	19	90.92	1	91.70	91.10	18	3,734	0.48%
2024/03/04	1	91.20	0	0.00	90.80	1	3,730	0.03%
2024/03/01	3	91.03	2	91.25	90.60	1	3,747	0.03%
2024/02/29	3	89.00	3	88.97	89.20	0	3,722	0.00%
2024/02/27	6	86.88	2.5	86.48	86.00	3.5	3,707	0.09%
2024/02/26	3	88.63	0	0.00	89.00	3	3,689	0.08%
2024/02/23	16.8	89.68	12	89.13	88.90	4.8	3,728	0.13%
2024/02/22	0.6	89.94	1	90.40	89.70	-0.4	3,735	-0.01%
2024/02/21	2	91.00	1	91.90	90.30	1	3,783	0.03%
2024/02/20	1.5	91.20	9	91.41	91.10	-7.5	3,790	-0.20%
2024/02/19	17.1	96.53	14.3	95.92	92.80	2.8	3,790	0.07%
2024/02/16	6.4	93.35	7.1	93.52	94.80	-0.7	3,690	-0.02%
2024/02/15	5.1	89.89	1.2	90.09	91.00	3.9	3,687	0.11%
2024/02/05	27	91.00	33	90.85	89.60	-6	3,690	-0.16%
2024/02/02	3	86.60	2	85.80	86.70	1	3,620	0.03%
2024/01/31	0	83.20	0	0.00	82.90	0	3,650	0.00%
2024/01/30	4	85.13	4	84.77	84.60	0	3,686	0.00%
2024/01/29	0	0.00	2	83.70	83.90	-2	3,739	-0.05%
2024/01/26	3	83.07	1	83.50	82.80	2	3,812	0.05%
2024/01/25	1	84.21	0	0.00	84.00	1	3,996	0.03%
2024/01/24	1	84.70	1	85.10	85.60	0	4,154	0.00%
2024/01/23	1	85.29	1	85.40	85.20	0	4,251	0.00%
2024/01/22	3	85.77	8	85.68	86.20	-5	4,309	-0.12%
2024/01/19	2	82.50	1	82.50	82.60	1	4,304	0.02%
2024/01/18	1	80.50	1	80.30	80.20	0	4,347	0.00%
2024/01/17	8	81.99	6	81.65	80.50	2	4,411	0.05%
2024/01/16	0	84.90	0	0.00	84.60	0	4,438	0.00%
2024/01/15	1	86.80	1	87.00	86.40	0	4,498	0.00%
2024/01/12	1	87.40	6	87.25	85.80	-5	4,632	-0.11%
2024/01/11	3	84.77	8	85.04	85.50	-5	4,688	-0.11%
2024/01/10	8	85.00	7	84.56	84.60	1	4,903	0.02%
2024/01/09	7	86.33	3	87.09	86.70	4	4,995	0.08%
2024/01/08	2	86.25	9	87.11	87.10	-7	5,025	-0.14%
2024/01/05	7	86.14	11	87.04	87.00	-4	5,090	-0.08%
2024/01/04	40	87.55	43.1	88.33	85.60	-3.1	5,041	-0.06%
2024/01/03	1	85.30	2	84.15	85.20	-1	4,974	-0.02%
2024/01/02	0.5	84.80	0.1	85.10	84.60	0.4	5,032	0.01%
2023/12/29	0	0.00	2.5	85.02	84.80	-2.5	5,105	-0.05%
2023/12/28	0	0.00	1	84.20	83.70	-1	5,144	-0.02%
2023/12/27	0	0.00	1	84.00	84.00	-1	5,356	-0.02%
2023/12/25	0	0.00	1	83.20	82.90	-1	5,698	-0.02%
2023/12/20	0.1	82.90	0	0.00	82.70	0.1	6,066	0.00%
2023/12/19	1	82.00	2	82.50	81.80	-1	6,291	-0.02%
2023/12/18	1	82.50	0	0.00	82.30	1	6,344	0.02%
2023/12/15	1	84.48	0	0.00	84.50	1	6,388	0.02%
2023/12/14	1	84.00	27	83.21	84.30	-26	6,420	-0.40%
2023/12/13	7	81.91	5	82.30	81.60	2	6,384	0.03%
2023/12/12	5	82.94	6	83.07	82.20	-1	6,416	-0.02%
2023/12/11	28	83.75	8	84.29	83.50	20	6,444	0.31%
2023/12/08	8	82.70	9	82.84	82.80	-1	6,443	-0.02%
2023/12/07	10	81.56	4	82.28	81.20	6	6,451	0.09%
2023/12/06	23.1	84.14	7.2	83.80	82.00	15.9	6,465	0.25%
2023/12/05	2	86.40	8	86.20	86.60	-6	6,450	-0.09%
2023/12/04	8	87.00	8	87.13	87.10	0	6,510	0.00%
2023/12/01	11	86.82	3	86.80	87.00	8	6,698	0.12%
2023/11/30	1	88.70	1	89.60	88.70	0	7,014	0.00%
2023/11/29	4.1	89.08	12	89.83	88.20	-7.9	7,394	-0.11%
2023/11/28	1	86.60	2.2	86.69	88.90	-1.2	7,714	-0.02%
2023/11/27	3	86.23	2	86.80	85.50	1	8,433	0.01%
2023/11/24	1	87.90	2	87.99	87.20	-1	9,029	-0.01%
2023/11/22	1.3	89.40	3	89.47	89.90	-1.7	9,316	-0.02%
2023/11/21	14	89.64	9	89.81	90.60	5	9,307	0.05%
2023/11/20	5	90.48	3	90.57	90.80	2	9,322	0.02%
2023/11/17	0	0.00	2.2	89.55	89.70	-2.2	9,256	-0.02%
2023/11/16	12.2	88.36	10	88.61	88.50	2.2	9,366	0.02%
2023/11/15	8	88.79	22.7	88.81	89.80	-14.7	9,390	-0.16%
2023/11/14	15.7	86.31	10.7	86.92	86.80	5	9,363	0.05%
2023/11/13	13.5	87.71	8.2	87.41	87.30	5.3	9,343	0.06%
2023/11/10	13	86.65	15	86.86	87.20	-2	9,237	-0.02%
2023/11/09	4	83.83	0.4	83.93	83.50	3.6	9,025	0.04%
2023/11/08	6	83.40	5.2	82.97	83.10	0.9	8,966	0.01%
2023/11/06	2.3	82.84	4.3	82.69	83.10	-2	8,904	-0.02%
2023/11/03	9.1	81.08	12.3	81.53	80.80	-3.3	8,842	-0.04%
2023/11/02	23.1	81.84	23.1	81.82	81.10	0	8,803	0.00%
2023/11/01	12.1	80.00	16	79.92	80.20	-3.9	8,687	-0.05%
2023/10/31	8.6	77.06	4	76.71	75.90	4.5	8,540	0.05%
2023/10/30	7.2	78.92	4	79.13	79.20	3.2	8,509	0.04%
2023/10/27	3	81.40	6.1	82.55	80.10	-3.1	8,493	-0.04%
2023/10/26	4	81.15	1.4	81.41	80.40	2.6	8,546	0.03%
2023/10/25	13.1	83.14	5	83.50	83.00	8.1	8,644	0.09%
2023/10/24	1.4	80.74	3	80.90	83.00	-1.6	8,934	-0.02%
2023/10/23	1.1	79.63	2	79.40	78.60	-0.9	9,231	-0.01%
2023/10/20	69	79.46	75	79.60	80.00	-6	9,253	-0.06%
2023/10/19	8.2	77.36	6	78.15	76.90	2.2	9,169	0.02%
2023/10/18	23.3	79.71	14	79.04	79.00	9.3	9,114	0.10%
2023/10/17	9.3	87.51	0	0.00	86.30	9.3	9,011	0.10%
2023/10/16	4.2	89.96	4	89.40	89.30	0.2	8,989	0.00%
2023/10/13	0.4	92.20	3	92.89	90.60	-2.7	9,086	-0.03%
2023/10/12	2.1	94.65	0.2	95.25	94.50	1.9	9,057	0.02%
2023/10/11	14.3	97.01	24	96.06	94.40	-9.8	9,041	-0.11%
2023/10/06	14.2	95.56	17.7	95.73	95.10	-3.5	8,904	-0.04%
2023/10/05	12.2	95.22	12.2	95.21	94.80	0	8,794	0.00%
2023/10/04	12.2	93.62	9.7	93.63	93.90	2.5	8,686	0.03%
2023/10/03	18	95.50	24.1	95.77	94.40	-6.1	8,606	-0.07%
2023/10/02	13.4	94.07	18	93.88	94.20	-4.6	8,398	-0.05%
2023/09/28	9	90.93	10.2	91.05	91.20	-1.2	8,187	-0.01%
2023/09/27	4	88.10	3	87.83	89.50	1	8,052	0.01%
2023/09/26	17.3	90.06	17	89.62	87.60	0.3	7,972	0.00%
2023/09/25	7	87.87	2.2	87.79	89.10	4.8	7,783	0.06%
2023/09/22	30.2	85.87	28.1	85.72	86.10	2.2	7,668	0.03%
2023/09/21	2	81.00	1	81.50	81.10	1	7,431	0.01%
2023/09/20	2	82.00	3	81.73	81.40	-1	7,360	-0.01%
2023/09/19	1.4	85.03	7	83.19	82.50	-5.6	7,303	-0.08%
2023/09/18	4.1	86.07	6.1	85.98	85.60	-2.1	7,240	-0.03%
2023/09/15	4	87.83	6	87.90	87.40	-2	7,212	-0.03%
2023/09/14	2	86.50	4	86.53	86.80	-2	7,154	-0.03%
2023/09/13	5.1	85.94	4	86.40	85.30	1.1	7,103	0.02%
2023/09/12	2	87.20	7	87.07	87.40	-5	7,055	-0.07%
2023/09/11	9.1	88.17	9	88.59	87.00	0.1	7,017	0.00%
2023/09/08	5.1	90.04	16	89.85	90.60	-10.9	6,977	-0.16%
2023/09/07	8.1	93.07	4.6	92.81	92.30	3.5	6,860	0.05%
2023/09/06	27	94.42	18	94.28	94.30	9	6,786	0.13%
2023/09/05	49.6	94.10	41.1	94.93	94.90	8.5	6,575	0.13%
2023/09/04	22.7	92.31	17.5	91.27	90.20	5.2	6,214	0.08%
2023/09/01	28.3	97.50	19.2	98.02	96.60	9.1	5,864	0.15%
2023/08/31	130.6	97.94	123.7	98.06	98.40	6.9	5,502	0.12%	大買/大賣/
2023/08/30	49	93.28	86.4	93.14	96.40	-37.4	4,725	-0.79%
2023/08/29	34	88.69	27.1	88.88	87.70	7	4,088	0.17%
2023/08/28	1	83.20	2.3	83.18	83.00	-1.3	3,758	-0.04%
2023/08/25	3.1	82.79	5.1	83.25	82.70	-2	3,720	-0.05%
2023/08/24	4	83.90	7	83.76	82.90	-3	3,679	-0.08%
2023/08/23	4	81.48	2	81.50	81.30	2	3,611	0.06%
2023/08/22	9	83.48	4.3	83.90	81.60	4.8	3,604	0.13%
2023/08/21	1	80.80	13.2	81.67	82.30	-12.2	3,464	-0.35%
2023/08/18	8.1	79.60	7	79.69	79.30	1.1	3,386	0.03%
2023/08/17	3.1	77.38	9	77.59	80.00	-5.9	3,273	-0.18%
2023/08/16	1	72.20	1	72.80	73.80	0	3,223	0.00%
2023/08/15	4.1	73.49	4	73.33	73.40	0.1	3,220	0.00%
2023/08/14	5	72.36	1	72.30	72.50	4	3,215	0.12%
2023/08/11	3	73.60	2	74.05	73.60	1	3,207	0.03%
2023/08/10	5	74.12	12.2	74.25	74.00	-7.2	3,215	-0.22%
2023/08/09	3	75.37	4	76.10	75.70	-1	3,202	-0.03%
2023/08/08	7	76.74	2	76.60	75.70	5	3,200	0.16%
2023/08/07	9	78.41	7	78.14	78.80	2	3,205	0.06%
2023/08/04	3	74.70	2	75.00	74.60	1	3,186	0.03%
2023/08/02	10	76.59	3	78.60	75.70	7	3,155	0.22%
2023/08/01	7	78.40	4	78.25	77.70	3	3,066	0.10%
2023/07/31	9.2	80.88	9	78.96	79.20	0.2	3,016	0.01%
2023/07/28	12	83.29	9	83.12	81.70	3	2,893	0.10%
2023/07/27	86.1	86.13	86.2	84.69	83.50	-0.1	2,734	0.00%
2023/07/26	15.3	86.93	32	85.44	82.20	-16.7	2,363	-0.71%
2023/07/25	4	82.30	7	84.56	85.90	-3	1,976	-0.15%
2023/07/24	3	78.70	0.3	78.98	78.10	2.7	1,902	0.14%
2023/07/21	1	78.40	0	76.20	78.30	1	1,858	0.05%
2023/07/20	10.1	79.83	9.1	78.67	77.80	0.9	1,825	0.05%
2023/07/19	1	77.40	4	78.15	78.10	-3	1,687	-0.18%
2023/07/18	5.2	76.87	8	76.13	78.00	-2.8	1,612	-0.17%
2023/07/17	5.4	73.98	7.4	74.19	75.60	-2	1,464	-0.14%
2023/07/14	2	71.95	3	71.93	72.00	-1	1,421	-0.07%
2023/07/13	2	70.90	1	70.40	70.70	1	1,413	0.07%
2023/07/12	1.1	68.78	1	68.80	68.00	0.1	1,374	0.01%
2023/07/11	1	67.10	1.1	67.10	68.30	-0.1	1,379	0.00%
2023/07/10	1.1	67.15	0	0.00	66.60	1.1	1,370	0.08%
2023/07/07	1	69.32	0	0.00	69.30	1	1,369	0.07%
2023/07/06	1	70.00	0	0.00	70.00	1	1,370	0.07%
2023/07/05	0	71.00	0	0.00	70.00	0	1,361	0.00%
2023/06/30	1	69.00	0	0.00	69.10	1	1,376	0.07%
2023/06/28	1	68.40	0	0.00	68.30	1	1,423	0.07%
2023/06/27	0	0.00	0.1	69.20	68.30	-0.1	1,443	0.00%
2023/06/26	1.1	69.33	0	0.00	69.20	1.1	1,466	0.08%
2023/06/20	3	70.87	1	71.40	70.50	2	1,490	0.13%
2023/06/19	0.1	71.20	0.7	71.20	71.00	-0.7	1,495	-0.04%
2023/06/14	2	73.20	2	73.20	73.30	0	1,494	0.00%
2023/06/13	2	71.20	3	71.30	71.90	-1	1,472	-0.07%
2023/06/12	1.1	71.60	1	71.50	71.70	0.1	1,470	0.00%
2023/06/09	1	71.20	0	71.90	71.00	1	1,472	0.07%
2023/06/08	0	0.00	5.3	73.05	71.20	-5.3	1,481	-0.36%
2023/06/07	6	72.27	4	72.55	72.70	2	1,501	0.13%
2023/06/06	0	70.20	0	0.00	70.50	0	1,464	0.00%
2023/06/02	1	72.20	0	0.00	71.60	1	1,464	0.07%
2023/05/30	0	72.50	0	0.00	72.70	0	1,487	0.00%
2023/05/29	2	72.00	2	70.00	72.30	0	1,474	0.00%
2023/05/26	0.1	70.60	1	69.40	69.00	-0.9	1,465	-0.06%
2023/05/25	1	71.50	0	0.00	70.70	1	1,457	0.07%
2023/05/22	4.1	71.96	9	71.51	70.80	-5	1,457	-0.34%
2023/05/19	0	0.00	0.4	68.69	68.70	-0.4	1,410	-0.03%
2023/05/17	0.1	66.90	1	67.40	67.40	-0.9	1,432	-0.07%
2023/05/16	0	66.80	0	0.00	67.10	0	1,442	0.00%
2023/05/15	0.1	64.90	0	0.00	65.80	0.1	1,438	0.01%
2023/05/12	1.2	64.09	0	0.00	64.50	1.2	1,467	0.08%
2023/05/11	1.9	63.24	0	0.00	63.40	1.9	1,495	0.13%
2023/05/10	6.3	66.64	0	0.00	65.50	6.3	1,464	0.43%
2023/05/09	3.1	70.22	0	0.00	69.70	3.1	1,412	0.22%
2023/05/05	0	0.00	1	71.00	70.40	-1	1,476	-0.07%
2023/05/04	1	69.40	0	0.00	69.40	1	1,518	0.07%
2023/05/03	3	69.73	0	0.00	69.70	3	1,592	0.19%
2023/04/27	2	70.45	2	70.10	70.10	0	1,748	0.00%
2023/04/26	0.2	67.95	0	67.50	68.10	0.2	1,766	0.01%
2023/04/25	0.4	69.90	0	0.00	69.10	0.4	1,757	0.02%
2023/04/24	5.2	71.90	0	0.00	71.50	5.2	1,736	0.30%
2023/04/21	0.2	73.18	0	0.00	72.20	0.2	1,731	0.01%
2023/04/20	1	74.01	0.1	74.50	74.10	1	1,724	0.06%
2023/04/19	2.4	75.56	0	0.00	74.60	2.4	1,765	0.13%
2023/04/18	1.6	77.05	0	0.00	76.70	1.6	1,737	0.09%
2023/04/17	0	0.00	1	78.50	78.40	-1	1,731	-0.06%
2023/04/14	3.2	77.79	3	78.27	77.90	0.2	1,729	0.01%
2023/04/13	0.1	77.23	0	0.00	76.90	0.1	1,722	0.01%
2023/04/12	0.2	78.61	1	78.60	78.30	-0.8	1,715	-0.05%
2023/04/11	0	0.00	1	78.20	78.80	-1	1,708	-0.06%
2023/04/10	1	77.79	0	0.00	78.00	1	1,702	0.06%
2023/04/07	1	77.90	0	0.00	76.70	1	1,695	0.06%
2023/03/31	0	0.00	0	78.40	78.30	0	1,684	0.00%
2023/03/30	0	0.00	2	78.30	78.30	-2	1,679	-0.12%
2023/03/29	1	77.90	2.1	77.54	77.30	-1.1	1,664	-0.06%
2023/03/28	0.1	76.40	1	75.70	76.20	-0.9	1,659	-0.06%
2023/03/27	2	77.90	1	78.00	77.20	1	1,663	0.06%
2023/03/23	0	0.00	0.1	76.80	76.80	-0.1	1,657	-0.01%
2023/03/22	1	76.40	2	76.50	76.40	-1	1,669	-0.06%
2023/03/20	0	0.00	0.2	74.80	75.10	-0.2	1,699	-0.01%
2023/03/17	1	74.30	0	0.00	74.30	1	1,732	0.06%
2023/03/16	0.1	74.43	2	74.40	74.70	-1.9	1,779	-0.11%
2023/03/15	0	74.90	0	0.00	74.90	0	1,832	0.00%
2023/03/14	0	74.50	0	0.00	74.90	0	1,916	0.00%
2023/03/13	0.1	73.69	1	74.90	75.20	-0.9	1,941	-0.05%
2023/03/10	2.1	75.15	9	76.10	74.30	-6.9	1,967	-0.35%
2023/03/09	10	78.12	2	77.45	77.50	8	2,000	0.40%
2023/03/08	1	77.00	0	0.00	76.80	1	2,013	0.05%
2023/03/06	1	77.10	1.1	77.28	78.40	-0.1	2,025	-0.01%
2023/03/03	1	76.19	2	76.15	76.00	-1	2,052	-0.05%
2023/03/02	3	74.77	2	74.55	74.70	1	2,117	0.05%
2023/03/01	1.2	74.50	1.4	74.66	75.20	-0.1	2,293	-0.01%
2023/02/24	1.1	76.76	1	75.60	75.30	0.1	2,335	0.00%
2023/02/22	1	75.70	0	0.00	75.70	1	2,411	0.04%
2023/02/21	1	77.20	0	0.00	77.40	1	2,466	0.04%
2023/02/20	0	0.00	1	77.90	78.40	-1	2,663	-0.04%
2023/02/17	1.4	77.55	0	0.00	77.90	1.4	2,713	0.05%
2023/02/16	0.1	77.83	0.2	78.60	78.50	-0.1	2,767	-0.01%
2023/02/15	5.1	77.01	0	0.00	76.80	5.1	2,880	0.18%
2023/02/14	0	76.90	0	76.80	77.00	0	2,905	0.00%
2023/02/13	1.2	75.44	1	75.30	75.50	0.2	2,944	0.01%
2023/02/10	1.2	76.96	2.6	76.10	75.90	-1.4	2,976	-0.05%
2023/02/09	6.1	78.34	2	78.30	78.10	4.1	3,002	0.13%
2023/02/08	0	0.00	1	79.80	79.70	-1	3,114	-0.03%
2023/02/07	3	80.20	3	79.60	79.60	0	3,352	0.00%
2023/02/06	3.3	80.33	12	79.70	79.40	-8.7	3,448	-0.25%
2023/02/03	1	82.60	4	82.10	81.90	-3	3,419	-0.09%
2023/02/02	3	81.63	6	82.17	82.70	-3	3,401	-0.09%
2023/02/01	3.2	82.89	10	82.90	82.80	-6.8	3,352	-0.20%
2023/01/31	8.6	79.64	24	80.40	81.10	-15.4	3,291	-0.47%
2023/01/30	1	76.00	22	75.54	76.10	-21	3,170	-0.66%
2023/01/17	0	0.00	1	73.50	74.20	-1	3,145	-0.03%
2023/01/16	35.4	73.77	3.1	73.27	73.20	32.3	3,150	1.02%
2023/01/13	1.2	74.50	2.4	74.09	73.30	-1.2	3,114	-0.04%
2023/01/12	0.5	75.02	2	74.90	74.90	-1.5	3,118	-0.05%
2023/01/11	0	0.00	0	75.60	76.00	0	3,121	0.00%
2023/01/10	0	0.00	3	76.93	76.30	-3	3,126	-0.10%
2023/01/09	19.4	76.89	2	75.94	76.70	17.4	3,121	0.56%
2023/01/06	1	74.40	1	74.40	74.00	0	3,105	0.00%
2023/01/05	5	73.78	2	73.25	73.10	3	3,137	0.10%
2023/01/04	1	73.60	4	73.13	74.00	-3	3,136	-0.10%
2022/12/29	0	0.00	1	70.90	71.80	-1	3,140	-0.03%
2022/12/28	1	71.79	0	71.90	71.50	1	3,153	0.03%
2022/12/26	0	71.40	0	0.00	71.20	0	3,168	0.00%
2022/12/23	0	71.00	0	0.00	71.90	0	3,184	0.00%
2022/12/22	1	71.89	2	72.00	71.60	-1	3,190	-0.03%
2022/12/21	5.1	71.48	1	71.00	71.00	4.1	3,214	0.13%
2022/12/20	1.7	73.30	2	73.19	72.20	-0.3	3,216	-0.01%
2022/12/19	0	0.00	1	73.51	74.00	-1	3,227	-0.03%
2022/12/16	3	73.98	10.3	75.79	73.50	-7.3	3,217	-0.23%
2022/12/14	5	77.10	1	77.00	77.10	4	3,213	0.12%
2022/12/13	5	76.10	0	0.00	76.50	5	3,223	0.16%
2022/12/12	0	0.00	0	76.30	76.50	0	3,246	0.00%
2022/12/09	5	76.56	4	76.40	76.40	1	3,457	0.03%
2022/12/08	1	75.96	1	76.10	76.50	0	3,450	0.00%
2022/12/07	4.2	72.38	2	72.82	72.30	2.1	3,413	0.06%
2022/12/06	3.2	75.73	3	76.50	75.20	0.2	3,369	0.00%
2022/12/05	3	77.13	2	77.50	77.10	1	3,295	0.03%
2022/12/02	8	77.30	14	76.95	76.80	-6	3,276	-0.18%
2022/12/01	19	76.55	5.1	76.51	76.30	13.9	3,259	0.43%
2022/11/30	3.1	76.07	11	76.28	76.20	-7.9	3,217	-0.25%
2022/11/29	6.1	74.64	1.2	75.38	75.40	4.9	3,196	0.15%
2022/11/28	1	75.00	0	75.40	75.30	1	3,192	0.03%
2022/11/25	15.1	75.52	6	75.70	75.00	9.1	3,183	0.29%
2022/11/24	6.1	76.34	8	76.78	77.20	-1.9	3,155	-0.06%
2022/11/23	30	75.87	24.1	75.89	76.30	5.9	3,090	0.19%
2022/11/22	2	72.80	13	72.58	73.90	-11	2,927	-0.38%
2022/11/21	2	73.15	2	72.55	72.30	0	2,897	0.00%
2022/11/18	3.2	74.87	2	74.30	73.50	1.2	2,894	0.04%
2022/11/17	4	74.96	1	75.00	74.60	3	2,884	0.11%
2022/11/16	15.1	75.21	16	75.71	75.10	-0.9	2,832	-0.03%
2022/11/15	2.1	71.01	2	71.41	71.50	0	2,654	0.00%
2022/11/14	5	71.14	2	70.32	70.10	3	2,625	0.11%
2022/11/11	3	69.40	10	70.42	70.30	-7	2,613	-0.27%
2022/11/10	2	68.30	17	67.86	68.50	-15	2,520	-0.60%
2022/11/09	5.1	68.24	6	68.42	68.20	-1	2,479	-0.04%
2022/11/08	6	68.23	13	67.88	68.30	-7	2,445	-0.29%
2022/11/07	18	67.78	15.1	67.50	67.30	3	2,410	0.12%
2022/11/04	35.1	67.27	21	67.40	67.80	14.1	2,359	0.60%
2022/11/03	37	63.77	34.1	65.69	66.70	3	2,214	0.13%
2022/11/02	12	58.94	18	60.19	61.20	-6	1,993	-0.30%
2022/11/01	0	0.00	1	55.80	55.70	-1	1,905	-0.05%
2022/10/31	0	0.00	0.1	54.26	54.80	-0.1	1,933	0.00%
2022/10/28	0.1	53.60	0	0.00	53.30	0.1	1,991	0.00%
2022/10/27	0	0.00	1.1	54.78	54.70	-1.1	2,050	-0.05%
2022/10/26	0.1	53.30	0	0.00	52.50	0.1	2,068	0.00%
2022/10/25	1	54.30	0	0.00	54.00	1	2,070	0.05%
2022/10/24	0.1	55.50	1	55.10	55.10	-0.9	2,122	-0.04%
2022/10/21	0	55.30	1	53.90	53.90	-1	2,140	-0.04%
2022/10/20	1	55.60	0	0.00	56.10	1	2,170	0.05%
2022/10/19	0.1	56.30	1.1	56.58	55.70	-1	2,181	-0.05%
2022/10/18	1	55.80	0	0.00	55.80	1	2,193	0.05%
2022/10/17	0.1	53.60	0	0.00	55.80	0.1	2,263	0.00%
2022/10/14	0	0.00	2	54.45	55.00	-2	2,290	-0.09%
2022/10/13	0.2	52.84	0	0.00	51.80	0.2	2,306	0.01%
2022/10/11	5.1	56.22	1	56.70	55.00	4.1	2,288	0.18%
2022/10/07	0	0.00	1	58.50	58.50	-1	2,286	-0.04%
2022/10/06	3	59.67	1	59.50	59.70	2	2,298	0.09%
2022/10/05	2	61.20	9	61.19	60.30	-7	2,320	-0.30%
2022/10/04	3	60.30	0	0.00	59.90	3	2,343	0.13%
2022/10/03	1	58.60	0	0.00	58.50	1	2,368	0.04%
2022/09/30	4.1	57.70	2	58.00	58.50	2.1	2,397	0.09%
2022/09/29	3	60.00	3	61.30	59.60	0	2,433	0.00%
2022/09/28	4.2	60.75	0	0.00	60.10	4.2	2,452	0.17%
2022/09/27	4	63.48	1	63.80	62.80	3	2,464	0.12%
2022/09/26	4	65.60	0	0.00	63.80	4	2,488	0.16%
2022/09/23	0.1	67.70	0	0.00	67.20	0.1	2,497	0.00%
2022/09/22	0	0.00	2	67.60	67.30	-2	2,534	-0.08%
2022/09/21	1	69.70	3	68.67	68.10	-2	2,542	-0.08%
2022/09/20	1.3	69.09	1	68.90	68.90	0.3	2,534	0.01%
2022/09/16	15	69.07	8	71.03	70.40	7	2,486	0.28%
2022/09/15	1	69.30	5	68.98	69.40	-4	2,275	-0.18%
2022/09/14	2	67.95	0	68.20	68.30	2	2,261	0.09%
2022/09/13	3	68.33	2	68.10	68.40	1	2,257	0.04%
2022/09/08	0	66.95	0	0.00	66.80	0	2,272	0.00%
2022/09/05	1	67.00	0	0.00	66.80	1	2,268	0.04%
2022/09/02	3	67.90	2	67.70	67.80	1	2,250	0.04%
2022/09/01	2	67.30	0	0.00	67.40	2	2,230	0.09%
2022/08/31	1	68.10	0	68.11	68.00	1	2,218	0.04%
2022/08/30	0	0.00	2	66.25	66.90	-2	2,190	-0.09%
2022/08/29	4	65.43	0	0.00	66.10	4	2,190	0.18%
2022/08/26	0	67.60	0	0.00	67.10	0	2,194	0.00%
2022/08/25	1	68.20	0	68.40	67.40	1	2,177	0.05%
2022/08/24	6.1	69.25	6	68.50	67.90	0.1	2,173	0.00%
2022/08/23	0.1	66.10	0	0.00	65.90	0.1	2,120	0.00%
2022/08/19	1	68.40	0	0.00	68.60	1	2,064	0.05%
2022/08/18	3	67.07	2	68.40	66.90	1	2,032	0.05%
2022/08/17	2	70.15	6	69.50	69.60	-4	1,981	-0.20%
2022/08/16	1	68.40	2	68.60	68.00	-1	1,948	-0.05%
2022/08/12	0.2	64.95	2	65.25	66.10	-1.8	1,922	-0.09%
2022/08/11	2	64.85	0.3	65.26	64.50	1.7	1,906	0.09%
2022/08/10	2	63.85	2.1	64.30	64.40	-0.1	1,898	0.00%
2022/08/09	2	63.20	3	63.23	63.70	-1	1,887	-0.05%
2022/08/08	0	60.60	1	61.70	61.70	-1	1,864	-0.05%
2022/08/05	1	61.80	0	0.00	61.40	1	1,844	0.05%
2022/08/04	1.1	61.65	1	61.90	61.40	0.1	1,803	0.00%
2022/08/03	10.1	65.63	3.3	66.27	64.90	6.8	1,736	0.39%
2022/08/01	0	0.00	1	72.10	71.70	-1	1,652	-0.06%
2022/07/29	2	71.50	1.3	71.07	71.00	0.7	1,652	0.04%
2022/07/28	0.1	73.20	1	73.00	72.90	-0.9	1,605	-0.06%
2022/07/27	0	71.20	1	72.60	73.10	-1	1,578	-0.06%
2022/07/25	1	74.70	2	75.00	74.80	-1	1,513	-0.07%
2022/07/22	3.2	74.08	2	74.75	74.90	1.2	1,490	0.08%
2022/07/21	5	75.16	3	75.60	76.30	2	1,427	0.14%
2022/07/20	4.5	75.16	4	75.03	74.60	0.5	1,397	0.04%
2022/07/18	3	73.07	0	0.00	73.10	3	1,344	0.22%
2022/07/15	1	73.30	0	0.00	73.00	1	1,334	0.07%
2022/07/14	0	0.00	8.2	72.82	73.30	-8.2	1,331	-0.62%
2022/07/13	4	71.68	4	71.85	71.90	0	1,325	0.00%
2022/07/12	2	70.21	1	70.20	70.60	1	1,330	0.08%
2022/07/11	9.1	72.65	1	72.60	72.70	8.1	1,318	0.61%
2022/07/08	2	70.60	0	0.00	70.80	2	1,292	0.15%
2022/07/07	1	67.19	2	67.00	67.10	-1	1,276	-0.08%
2022/07/06	4	69.00	1	68.10	68.00	3	1,246	0.24%
2022/07/05	1	71.76	0	0.00	70.90	1	1,222	0.08%
2022/07/04	1.1	69.02	1	70.00	68.90	0.1	1,195	0.01%
2022/07/01	6.4	71.05	1	71.80	68.40	5.4	1,188	0.45%
2022/06/30	0.1	72.60	0	0.00	71.80	0.1	1,157	0.00%
2022/06/29	1	80.50	0	0.00	80.50	1	1,106	0.09%
2022/06/28	10.1	81.31	0	0.00	81.60	10.1	1,079	0.94%
2022/06/24	0.2	82.55	0	0.00	82.20	0.2	1,075	0.02%
2022/06/23	1	82.99	0	0.00	81.90	1	1,075	0.09%
2022/06/22	0.1	85.13	0	0.00	83.70	0.1	1,064	0.01%
2022/06/21	0.1	87.30	0	0.00	87.40	0.1	1,058	0.00%
2022/06/20	1.2	86.07	4	87.58	84.70	-2.8	1,065	-0.27%
2022/06/17	3.1	88.37	2	88.80	88.80	1.1	1,066	0.11%
2022/06/16	4.4	93.46	0	0.00	90.50	4.4	1,072	0.41%
2022/06/15	1	95.50	0	0.00	95.50	1	1,071	0.09%
2022/06/14	0	97.83	0	0.00	98.40	0	1,100	0.00%
2022/06/09	0	0.00	1	104.00	103.50	-1	1,155	-0.09%
2022/06/08	0	0.00	2	103.75	104.00	-2	1,177	-0.17%
2022/06/07	3	103.33	0	0.00	103.00	3	1,187	0.25%
2022/06/01	1.1	105.03	0	104.50	103.50	1	1,266	0.08%
2022/05/31	0	0.00	0	110.00	107.50	0	1,252	0.00%
2022/05/24	0.2	101.60	0	0.00	100.00	0.2	1,305	0.02%
2022/05/20	1	100.00	0	0.00	100.50	1	1,333	0.07%
2022/05/19	0.1	101.00	0	0.00	100.50	0.1	1,334	0.01%
2022/05/17	0	0.00	1	100.00	101.00	-1	1,347	-0.07%
2022/05/16	0.1	99.90	0.2	98.90	98.50	-0.2	1,377	-0.01%
2022/05/11	0.1	100.00	0	0.00	100.00	0.1	1,433	0.01%
2022/05/10	0	98.74	1	96.90	101.00	-1	1,464	-0.07%
2022/05/09	0.1	100.50	0	0.00	99.60	0.1	1,507	0.01%
2022/05/05	0	0.00	0.2	105.50	105.00	-0.2	1,524	-0.01%
2022/05/04	0.1	106.00	0	0.00	105.00	0.1	1,545	0.01%
2022/04/28	0.1	103.83	0	0.00	103.00	0.1	1,624	0.00%
2022/04/27	2	99.91	11	99.53	104.00	-9	1,638	-0.55%
2022/04/26	11	102.45	2	102.00	102.00	9	1,654	0.55%
2022/04/25	4.1	102.27	0	0.00	101.50	4.1	1,697	0.24%
2022/04/22	0	107.50	0	0.00	107.00	0	1,708	0.00%
2022/04/20	0	108.33	0	0.00	109.00	0	1,742	0.00%
2022/04/19	1	106.01	0	0.00	106.00	1	1,740	0.06%
2022/04/18	1	102.61	1	103.00	106.00	0	1,747	0.00%
2022/04/15	0.1	107.17	0	0.00	104.50	0.1	1,738	0.00%
2022/04/14	0	110.25	0	0.00	109.00	0	1,789	0.00%
2022/04/13	1	107.04	0	0.00	107.50	1	1,825	0.06%
2022/04/12	3.1	110.00	0.2	109.88	109.00	2.9	1,849	0.16%
2022/04/11	0	113.67	0.2	113.50	112.50	-0.1	1,889	-0.01%
2022/04/08	4.1	115.51	0	0.00	115.50	4.1	1,984	0.21%
2022/04/07	0.1	118.84	0	0.00	116.50	0.1	2,128	0.00%
2022/04/06	0	121.50	4	122.38	122.00	-4	2,189	-0.18%
2022/04/01	0	119.00	0	0.00	120.00	0	2,236	0.00%
2022/03/31	0	0.00	1.3	121.00	120.00	-1.3	2,276	-0.06%
2022/03/29	0	120.50	0	0.00	120.50	0	2,557	0.00%
2022/03/28	2.1	121.97	2.2	120.55	122.00	-0.1	2,579	-0.01%
2022/03/25	1	122.50	1	123.50	122.00	0	2,618	0.00%
2022/03/24	0	0.00	0	122.00	122.00	0	2,634	0.00%
2022/03/23	0.1	121.50	0	0.00	122.00	0.1	2,642	0.00%
2022/03/22	0	120.25	0	0.00	122.00	0	2,650	0.00%
2022/03/21	0.4	120.36	0	119.00	121.00	0.4	2,659	0.01%
2022/03/18	0	116.21	0	0.00	117.00	0	2,658	0.00%
2022/03/17	0.4	115.60	0	0.00	116.00	0.4	2,643	0.01%
2022/03/16	0	114.18	1	113.50	113.50	-1	2,649	-0.04%
2022/03/15	6.1	115.36	2.1	115.65	115.00	3.9	2,640	0.15%
2022/03/14	2.1	118.53	2.5	119.38	119.50	-0.4	2,629	-0.02%
2022/03/11	2	120.01	0	0.00	120.00	2	2,662	0.08%
2022/03/10	0.2	122.50	0	0.00	123.00	0.2	2,663	0.01%
2022/03/09	1	120.00	1	121.00	120.50	0	2,684	0.00%
2022/03/08	3.2	123.44	0.2	118.75	120.50	3	2,697	0.11%
2022/03/07	2.3	123.48	2	121.50	121.50	0.3	2,688	0.01%
2022/03/04	1	129.00	0	0.00	129.00	1	2,662	0.04%
2022/03/03	0	128.50	0	0.00	129.00	0	2,708	0.00%
2022/03/02	0	128.50	1	128.50	130.00	-1	2,761	-0.04%
2022/03/01	0	129.50	0	0.00	129.00	0	2,895	0.00%
2022/02/25	0	128.50	1	128.50	129.00	-1	3,079	-0.03%
2022/02/24	0	128.01	0	0.00	127.50	0	3,097	0.00%
2022/02/23	0	129.50	0	0.00	129.50	0	3,115	0.00%
2022/02/22	0	128.64	1.1	127.18	130.00	-1.1	3,181	-0.03%
2022/02/18	0.1	129.47	1.3	129.77	129.00	-1.2	3,228	-0.04%
2022/02/17	0.3	130.00	0	0.00	130.00	0.3	3,255	0.01%
2022/02/16	3	130.67	0	0.00	130.00	3	3,274	0.09%
2022/02/14	0	128.50	0	0.00	128.00	0	3,310	0.00%
2022/02/11	1.1	131.95	0	0.00	131.00	1.1	3,300	0.03%
2022/02/10	1.1	134.45	0	0.00	133.00	1.1	3,326	0.03%
2022/02/09	2.4	133.75	5	133.00	134.00	-2.6	3,333	-0.08%
2022/02/08	1.5	129.67	1	130.50	130.50	0.5	3,327	0.02%
2022/01/26	5.2	125.53	2.1	125.02	125.00	3.1	3,408	0.09%
2022/01/25	1	127.02	3.3	127.31	126.50	-2.2	3,431	-0.07%
2022/01/24	1	127.99	0	0.00	129.00	1	3,466	0.03%
2022/01/21	0.1	132.66	0	0.00	130.50	0.1	3,516	0.00%
2022/01/20	1	133.50	2	132.00	132.00	-1	3,580	-0.03%
2022/01/19	1	132.00	3	133.67	133.50	-2	3,673	-0.05%
2022/01/18	4.1	135.00	3.1	135.31	133.00	1	3,766	0.03%
2022/01/17	3.1	130.56	0	0.00	132.50	3.1	3,756	0.08%
2022/01/14	0	128.50	0	0.00	130.00	0	3,787	0.00%
2022/01/13	4	131.00	0.1	131.00	130.50	3.9	3,876	0.10%
2022/01/11	0.4	133.75	0.5	132.00	132.50	-0.1	4,007	0.00%
2022/01/10	3	133.00	0	0.00	132.00	3	4,062	0.07%
2022/01/07	3.1	132.80	2	131.50	131.50	1.1	4,275	0.02%
2022/01/06	1	138.50	3	137.00	136.00	-2	4,244	-0.05%
2022/01/05	7	135.43	3.5	138.21	139.50	3.5	4,282	0.08%
2022/01/04	1	139.00	1.2	142.50	138.50	-0.2	4,343	0.00%
2022/01/03	2	143.75	4.1	145.78	141.00	-2.1	4,405	-0.05%
2021/12/30	4.1	141.93	14.4	142.36	142.00	-10.3	4,492	-0.23%
2021/12/29	2	140.73	9.5	140.72	139.50	-7.5	4,709	-0.16%
2021/12/28	4	135.00	6	136.50	137.00	-2	4,773	-0.04%
2021/12/27	6.1	134.09	5.2	134.01	134.50	0.9	4,847	0.02%
2021/12/24	4	136.13	4	136.75	135.00	0	4,984	0.00%
2021/12/23	20.7	139.07	20.7	138.53	138.00	-0.1	5,076	0.00%
2021/12/22	0.3	131.58	1	132.00	132.00	-0.7	5,060	-0.01%
2021/12/21	1	131.00	8.1	130.56	131.00	-7.1	5,297	-0.13%
2021/12/20	1	129.49	2	128.75	128.50	-1	5,481	-0.02%
2021/12/17	0	0.00	11	126.86	128.00	-11	5,708	-0.19%
2021/12/15	5.1	126.11	0	0.00	126.00	5.1	6,463	0.08%
2021/12/14	4.5	126.61	0	0.00	125.50	4.5	6,976	0.06%
2021/12/13	0.1	128.50	1	128.50	128.00	-0.9	7,412	-0.01%
2021/12/10	2.2	130.08	2.3	129.63	129.00	-0.1	7,508	0.00%
2021/12/09	1.2	128.04	0	0.00	128.50	1.2	7,461	0.02%
2021/12/08	0.3	128.90	7	128.64	128.00	-6.8	7,456	-0.09%
2021/12/07	2.1	130.44	0	0.00	128.00	2.1	7,474	0.03%
2021/12/06	0.2	128.50	1	127.00	128.50	-0.8	7,464	-0.01%
2021/12/03	1.2	129.07	0	0.00	129.00	1.2	7,522	0.02%
2021/12/02	0	128.00	1	128.50	128.00	-1	7,541	-0.01%
2021/12/01	1	129.50	3	129.17	129.50	-2	7,644	-0.03%
2021/11/30	2	127.50	6.1	127.82	127.00	-4.1	7,647	-0.05%
2021/11/29	1.1	125.00	10	125.00	125.00	-8.9	7,727	-0.11%
2021/11/26	13.1	126.85	5	126.50	126.50	8.1	7,818	0.10%
2021/11/25	22.1	131.41	3.1	129.58	130.00	19	7,770	0.24%
2021/11/24	20.2	133.06	6.1	133.23	133.50	14.1	7,632	0.18%
2021/11/23	1	127.50	4	128.50	127.50	-3	7,436	-0.04%
2021/11/22	0.2	129.00	1.2	126.46	129.00	-1	7,428	-0.01%
2021/11/19	5.1	125.61	1.4	125.71	125.00	3.7	7,390	0.05%
2021/11/18	2	127.00	0	128.00	127.50	2	7,340	0.03%
2021/11/17	0.1	129.44	5	129.00	128.50	-4.9	7,303	-0.07%
2021/11/16	2.1	127.53	2	129.00	127.50	0.1	7,295	0.00%
2021/11/15	0	129.00	1	129.50	129.00	-1	7,281	-0.01%
2021/11/12	1.1	127.04	0	0.00	127.00	1.1	7,287	0.01%
2021/11/11	1	127.51	0	0.00	127.50	1	7,279	0.01%
2021/11/10	0.1	129.08	1	129.50	129.50	-0.9	7,293	-0.01%
2021/11/09	8.1	128.62	1	128.50	129.00	7.1	7,311	0.10%
2021/11/08	1.5	129.32	1	129.50	128.50	0.5	7,272	0.01%
2021/11/05	10.2	133.48	14	132.04	131.50	-3.8	7,261	-0.05%
2021/11/04	4	132.00	3.3	132.35	131.00	0.7	7,244	0.01%
2021/11/03	1	132.00	5	131.80	131.50	-4	7,220	-0.06%
2021/11/02	1.1	128.98	2	129.00	128.00	-0.9	7,170	-0.01%
2021/11/01	0.2	129.00	0	0.00	129.00	0.2	7,138	0.00%
2021/10/29	4	129.00	0	0.00	128.50	4	7,142	0.06%
2021/10/28	0.1	127.44	0	0.00	129.00	0.1	7,075	0.00%
2021/10/27	2.1	128.05	0	0.00	128.00	2.1	7,004	0.03%
2021/10/26	7.4	129.74	3	129.33	128.50	4.4	6,948	0.06%
2021/10/25	2.1	132.50	0	0.00	132.00	2.1	6,894	0.03%
2021/10/22	2	133.50	1	134.50	134.00	1	6,911	0.01%
2021/10/21	10	131.55	5	133.00	132.00	5	6,891	0.07%
2021/10/20	7	134.14	7	133.29	133.50	0	6,784	0.00%
2021/10/19	3.1	136.87	1	137.50	135.00	2.1	6,727	0.03%
2021/10/18	2	134.50	3	135.83	136.50	-1	6,660	-0.02%
2021/10/15	9	133.44	18	135.58	137.50	-9	6,615	-0.14%
2021/10/14	1	127.48	4	127.75	129.00	-3	6,450	-0.05%
2021/10/13	7.1	127.91	8	126.25	128.00	-0.9	6,579	-0.01%
2021/10/12	9	133.44	9	132.67	130.00	0	6,596	0.00%
2021/10/08	12.1	130.96	6	129.92	131.00	6.1	6,553	0.09%
2021/10/07	10	132.75	9	132.11	132.00	1	6,464	0.02%
2021/10/06	54.4	137.30	40	133.95	132.00	14.4	6,318	0.23%
2021/10/05	6	143.91	11.1	137.75	143.00	-5.1	5,979	-0.09%
2021/10/04	9	139.17	7.2	140.15	139.00	1.8	5,891	0.03%
2021/10/01	8.1	139.90	10	142.35	139.00	-1.9	5,810	-0.03%
2021/09/30	28	146.57	36.5	147.01	145.00	-8.5	5,684	-0.15%
2021/09/29	7.7	146.62	11.1	147.31	144.50	-3.4	5,556	-0.06%
2021/09/28	35	150.43	14	150.18	153.00	21	5,462	0.38%
2021/09/27	10.4	157.30	23	157.93	156.00	-12.7	5,198	-0.24%
2021/09/24	20.4	166.41	67	165.52	166.50	-46.6	4,978	-0.94%
2021/09/23	68	166.15	76	166.01	167.00	-8	4,785	-0.17%
2021/09/22	32	158.78	25	157.74	157.00	7	4,389	0.16%
2021/09/17	52.2	154.71	63.4	155.76	160.00	-11.2	4,134	-0.27%
2021/09/16	35	149.41	36	149.28	151.50	-1	3,591	-0.03%
2021/09/15	1	142.02	20	142.75	142.00	-19	3,144	-0.60%
2021/09/14	0	0.00	2	138.00	138.00	-2	3,062	-0.07%
2021/09/13	3.1	138.19	10	138.00	137.50	-6.9	3,079	-0.22%
2021/09/10	14	137.43	13	139.31	138.50	1	3,093	0.03%
2021/09/09	1	135.00	5.1	133.93	136.50	-4.1	3,073	-0.13%
2021/09/08	2.1	132.93	4	133.50	131.50	-1.9	3,053	-0.06%
2021/09/07	3	137.50	14	137.18	138.50	-11	3,003	-0.37%
2021/09/06	43	142.01	42	139.93	138.00	1	3,013	0.03%
2021/09/03	1	141.00	16	139.81	140.00	-15	2,975	-0.50%
2021/09/02	54.2	142.73	60.2	140.02	140.00	-6	3,111	-0.19%
2021/09/01	7	139.86	28	137.61	142.50	-21	3,053	-0.69%
2021/08/31	0	0.00	15	131.67	132.00	-15	2,914	-0.51%
2021/08/30	0	131.00	1	131.00	131.00	-1	2,910	-0.03%
2021/08/27	2	129.75	0	0.00	130.00	2	2,912	0.07%
2021/08/26	2	129.01	1.1	129.62	129.50	1	2,909	0.03%
2021/08/25	3	132.00	2	132.00	131.50	1	2,901	0.03%
2021/08/24	7	131.07	1	130.50	130.50	6	2,897	0.21%
2021/08/19	0	128.00	0	0.00	128.50	0	2,861	0.00%
2021/08/18	0.1	128.72	0	0.00	132.00	0.1	2,840	0.00%
2021/08/17	0	128.00	0	0.00	129.00	0	2,823	0.00%
2021/08/16	0.1	126.37	0	126.50	128.00	0.1	2,801	0.00%
2021/08/13	5	129.30	2	128.50	128.50	3	2,742	0.11%
2021/08/12	0.1	131.50	0.1	131.50	133.00	-0.1	2,734	0.00%
2021/08/11	0.1	131.67	2	132.75	131.00	-2	2,745	-0.07%
2021/08/10	0.1	132.50	1	132.00	132.50	-1	2,743	-0.03%
2021/08/09	15.1	135.17	1	136.50	134.00	14.1	2,760	0.51%
2021/08/06	0.1	137.12	0	0.00	137.00	0.1	2,777	0.00%
2021/08/05	13	138.00	1	138.00	138.00	12	2,787	0.43%
2021/08/04	20.1	139.44	2	139.75	139.50	18.1	2,820	0.64%
2021/08/03	6	135.42	0	0.00	135.50	6	2,806	0.21%
2021/08/02	0	137.00	1	136.00	136.00	-1	2,796	-0.03%
2021/07/30	39	138.15	1.1	137.62	137.00	38	2,797	1.36%
2021/07/29	4	141.00	2.1	138.86	140.00	1.9	2,796	0.07%
2021/07/28	8	135.50	0	0.00	137.00	8	2,812	0.29%
2021/07/27	13	138.00	0.2	137.13	138.00	12.8	2,821	0.45%
2021/07/26	0	140.00	1	140.00	140.50	-1	2,858	-0.03%
2021/07/23	2	141.00	0	0.00	139.50	2	2,915	0.07%
2021/07/22	25	143.20	1	143.00	141.50	24	2,976	0.81%
2021/07/21	3	139.84	3	140.33	139.50	0	2,986	0.00%
2021/07/20	3.2	142.93	13	145.81	140.50	-9.8	3,017	-0.33%
2021/07/19	23	152.20	10.4	154.28	148.00	12.6	3,091	0.41%
2021/07/16	6	157.42	10	157.30	160.00	-4	3,023	-0.13%
2021/07/15	2.1	153.45	9.1	153.33	153.50	-7	2,946	-0.24%
2021/07/14	2.1	147.76	0	0.00	149.00	2.1	2,897	0.07%
2021/07/13	5.1	150.89	1	150.50	149.50	4.1	2,884	0.14%
2021/07/12	0	150.00	1	151.50	150.50	-1	2,879	-0.03%
2021/07/09	12	151.17	6	149.00	147.00	6	2,943	0.20%
2021/07/08	1	148.01	2	147.50	147.00	-1	3,009	-0.03%
2021/07/07	1	150.50	1	150.50	150.50	0	2,995	0.00%
2021/07/06	0	0.00	3.1	147.85	147.00	-3.1	2,999	-0.10%
2021/07/05	3.3	147.35	16	145.75	148.00	-12.7	3,027	-0.42%
2021/07/02	1.1	140.04	1	140.50	140.50	0.1	2,965	0.00%
2021/07/01	1	140.49	5	140.20	140.00	-4	2,987	-0.13%
2021/06/30	6.1	142.41	16	142.09	142.50	-9.9	3,029	-0.33%
2021/06/29	9	142.61	25	143.02	144.50	-16	3,045	-0.53%
2021/06/28	3	140.50	3	139.83	138.50	0	2,953	0.00%
2021/06/25	0	0.00	1	138.00	136.00	-1	2,947	-0.03%
2021/06/24	0	0.00	2	139.50	138.00	-2	2,978	-0.07%
2021/06/23	1	137.50	3.1	138.83	139.00	-2.1	2,997	-0.07%
2021/06/22	4	134.25	1.1	138.76	132.50	2.9	2,998	0.10%
2021/06/21	3	136.67	4	134.50	137.50	-1	3,023	-0.03%
2021/06/18	2.1	137.00	0	0.00	136.50	2.1	2,997	0.07%
2021/06/16	3	140.33	0.1	141.00	137.00	2.9	2,998	0.10%
2021/06/15	6	140.58	4	141.38	140.00	2	2,976	0.07%
2021/06/11	18.1	140.39	7	138.64	138.00	11.1	2,924	0.38%
2021/06/10	11.2	140.36	14.1	141.99	138.50	-3	2,853	-0.10%
2021/06/09	2	130.68	8	129.63	132.00	-6	2,689	-0.22%
2021/06/08	2.1	123.58	0	0.00	124.00	2.1	2,657	0.08%
2021/06/07	0	122.00	0	0.00	122.50	0	2,666	0.00%
2021/06/04	0	124.00	0	0.00	124.00	0	2,681	0.00%
2021/06/03	1	122.50	1	124.00	124.50	0	2,740	0.00%
2021/06/02	0.1	123.88	0	0.00	122.50	0.1	2,761	0.00%
2021/05/28	0	124.50	0	0.00	124.00	0	2,807	0.00%
2021/05/26	0	125.00	0	0.00	124.50	0	2,903	0.00%
2021/05/25	0	0.00	8	124.38	124.50	-8	2,950	-0.27%
2021/05/21	1	121.50	1	123.50	121.50	0	3,039	0.00%
2021/05/20	1	122.00	0	0.00	122.00	1	3,049	0.03%
2021/05/19	7	121.00	0	0.00	121.00	7	3,081	0.23%
2021/05/18	0	117.08	1	118.50	119.00	-1	3,146	-0.03%
2021/05/17	2	109.50	1	110.00	113.50	1	3,163	0.03%
2021/05/14	1	120.50	0	0.00	116.00	1	3,138	0.03%
2021/05/13	2	116.00	5	117.30	116.50	-3	3,107	-0.10%
2021/05/12	11.1	116.91	8	114.50	116.00	3.1	3,116	0.10%
2021/05/11	4	128.25	3.4	126.80	127.00	0.7	3,066	0.02%
2021/05/10	0	0.00	0.2	136.77	134.50	-0.2	3,026	-0.01%
2021/05/07	3	136.83	0	0.00	137.50	3	3,041	0.10%
2021/05/06	0	0.00	3	136.18	137.50	-3	3,039	-0.10%
2021/05/05	6	133.83	0	133.50	133.50	6	3,005	0.20%
2021/05/04	11.1	136.30	22.1	135.24	138.00	-11	2,943	-0.37%
2021/05/03	15.1	141.50	6	140.92	138.00	9.1	2,912	0.31%
2021/04/29	3	148.67	0.2	148.59	147.50	2.8	2,875	0.10%
2021/04/28	0.4	153.56	20	151.80	154.50	-19.6	2,841	-0.69%
2021/04/27	0.1	149.50	0	0.00	150.50	0.1	2,816	0.00%
2021/04/26	5	149.50	0	0.00	150.50	5	2,837	0.18%
2021/04/23	4.2	150.88	9	150.33	150.50	-4.9	2,814	-0.17%
2021/04/22	12	146.63	12	147.38	145.00	0	2,748	0.00%
2021/04/21	10	143.50	3	144.00	144.00	7	2,669	0.26%
2021/04/20	1	140.04	8	141.44	142.50	-7	2,655	-0.26%
2021/04/19	0	140.50	3	140.67	140.00	-3	2,647	-0.11%
2021/04/16	8	139.75	5	140.10	139.00	3	2,643	0.11%
2021/04/15	9	138.28	16	137.31	141.50	-7	2,620	-0.27%
2021/04/14	17	139.06	1	140.50	142.50	16	2,552	0.63%
2021/04/13	0	0.00	3.1	143.64	143.50	-3.1	2,480	-0.12%
2021/04/12	4	144.25	3.2	143.41	143.00	0.9	2,532	0.03%
2021/04/09	0	0.00	1	142.00	142.50	-1	2,490	-0.04%
2021/04/07	2	137.25	7	138.07	139.50	-5	2,402	-0.21%
2021/04/06	7.1	136.93	9	137.83	137.00	-1.9	2,396	-0.08%
2021/04/01	9	134.56	0	0.00	135.00	9	2,360	0.38%
2021/03/31	5	136.70	12	137.17	136.50	-7	2,311	-0.30%
2021/03/30	3	136.33	2	138.00	137.00	1	2,337	0.04%
2021/03/29	0	0.00	1	139.00	139.00	-1	2,515	-0.04%
2021/03/26	14	137.86	107	137.68	139.50	-93	2,520	-3.69%	大賣/
2021/03/25	33	135.00	2	135.75	135.00	31	2,560	1.21%
2021/03/24	11	138.45	32	137.20	135.00	-21	2,566	-0.82%
2021/03/23	8.2	136.31	2	137.75	135.00	6.2	2,569	0.24%
2021/03/22	9	135.39	1	134.50	136.00	8	2,570	0.31%
2021/03/19	1	136.50	1	136.50	137.00	0	2,577	0.00%
2021/03/18	0	136.00	0	0.00	135.00	0	2,570	0.00%
2021/03/17	2	134.75	0	0.00	134.00	2	2,578	0.08%
2021/03/12	30	133.67	0	0.00	133.50	30	2,597	1.15%
2021/03/11	32	134.63	2	134.50	134.50	30	2,613	1.15%
2021/03/10	31	132.85	0	0.00	133.50	31	2,631	1.18%
2021/03/09	2	134.50	0	0.00	133.00	2	2,644	0.08%
2021/03/08	0	137.00	0	0.00	136.50	0	2,595	0.00%
2021/03/05	1	138.00	0	0.00	139.50	1	2,593	0.04%
2021/03/04	1	140.00	0	0.00	140.00	1	2,606	0.04%
2021/03/02	19	144.24	1	146.50	144.00	18	2,598	0.69%
2021/02/26	14	143.00	0	145.50	144.00	14	2,582	0.54%
2021/02/25	1	143.50	1	142.50	144.50	0	2,556	0.00%
2021/02/24	0	0.00	2	143.50	141.50	-2	2,538	-0.08%
2021/02/23	0	0.00	4	143.25	142.00	-4	2,513	-0.16%
2021/02/19	0	0.00	1	140.50	141.50	-1	2,642	-0.04%
2021/02/03	1	130.04	0	0.00	132.00	1	2,708	0.04%
2021/02/02	1	133.50	0	0.00	133.50	1	2,696	0.04%
2021/01/29	0.3	135.27	0	0.00	134.00	0.3	2,803	0.01%
2021/01/28	0	0.00	0	138.00	138.00	0	2,814	0.00%
2021/01/27	0.1	137.50	0	0.00	139.00	0.1	2,854	0.00%
2021/01/25	0	139.50	1	139.00	139.50	-1	2,851	-0.04%
2021/01/21	0.1	140.00	0.1	139.76	139.00	-0.1	2,828	0.00%
2021/01/20	1	138.99	3	140.33	138.00	-2	2,821	-0.07%
2021/01/19	2.3	139.80	0	0.00	138.50	2.3	2,802	0.08%
2021/01/18	4.1	144.01	0	0.00	143.50	4.1	2,833	0.14%
2021/01/15	9	144.00	16	147.03	147.00	-7	2,864	-0.24%
2021/01/14	0	0.00	5	144.00	143.00	-5	2,805	-0.18%
2021/01/12	2	142.25	1	142.00	142.00	1	2,862	0.03%
2021/01/11	2	142.75	2	144.00	144.00	0	2,969	0.00%
2021/01/07	9	144.11	4	143.38	142.50	5	2,958	0.17%
2021/01/06	6	143.50	9	145.72	145.50	-3	2,945	-0.10%
2021/01/05	4	144.38	6	144.33	145.50	-2	2,884	-0.07%
2021/01/04	1	140.00	2	140.00	140.00	-1	2,817	-0.04%
2020/12/31	1.1	137.50	1	140.00	138.00	0.1	2,815	0.00%
2020/12/29	2	139.00	0	0.00	138.00	2	2,857	0.07%
2020/12/28	3	141.17	5	140.00	141.50	-2	2,835	-0.07%
2020/12/25	9	141.17	8	141.69	141.00	1	2,845	0.04%
2020/12/24	10	143.65	5	142.50	141.50	5	2,890	0.17%
2020/12/23	4	144.37	8	145.06	143.50	-4	2,876	-0.14%
2020/12/22	8	138.06	12	138.96	136.50	-4	2,730	-0.15%
2020/12/21	16	139.03	12	138.21	136.00	4	2,736	0.15%
2020/12/18	3	138.33	4	137.50	137.00	-1	2,669	-0.04%
2020/12/17	1	136.00	1	135.50	135.50	0	2,671	0.00%
2020/12/16	0.1	131.00	1	131.00	131.50	-0.9	2,660	-0.03%
2020/12/15	1	130.00	4	130.50	129.00	-3	2,674	-0.11%
2020/12/14	1	130.00	0	0.00	130.50	1	2,676	0.04%
2020/12/09	0	0.00	1	137.50	137.50	-1	2,733	-0.04%
2020/12/08	0	134.50	0	0.00	135.00	0	2,760	0.00%
2020/12/04	3	134.83	0	0.00	133.50	3	3,041	0.10%
2020/12/03	1	134.00	0.1	135.50	136.50	0.9	3,169	0.03%
2020/11/30	1.1	137.95	0	0.00	137.00	1.1	3,194	0.03%
2020/11/27	2.1	138.51	1	139.57	138.50	1	3,170	0.03%
2020/11/25	1.1	138.52	0	0.00	139.00	1.1	3,172	0.03%
2020/11/24	0	0.00	1	139.50	139.50	-1	3,161	-0.03%
2020/11/20	4	140.50	0	0.00	139.50	4	3,162	0.13%
2020/11/19	0	142.00	0	0.00	141.50	0	3,143	0.00%
2020/11/18	2.1	144.49	3	142.67	142.00	-1	3,156	-0.03%
2020/11/17	1	139.50	1.1	138.52	138.50	-0.1	3,076	0.00%
2020/11/12	0	0.00	0.2	134.00	133.50	-0.2	3,072	-0.01%
2020/11/11	1.2	133.83	1	136.50	134.00	0.2	3,082	0.01%
2020/11/09	1.1	132.00	8.3	130.00	131.00	-7.3	3,067	-0.24%
2020/11/06	8.3	132.96	5	131.60	131.00	3.3	3,081	0.11%
2020/11/05	0	0.00	3	131.50	131.50	-3	3,097	-0.10%
2020/11/04	0	0.00	1	131.00	131.00	-1	3,101	-0.03%
2020/11/03	0	0.00	3	127.00	126.50	-3	3,086	-0.10%
2020/11/02	0	0.00	1	121.00	122.50	-1	3,198	-0.03%
2020/10/30	1	121.50	0	0.00	120.00	1	3,257	0.03%
2020/10/28	2	124.75	1	125.00	124.50	1	3,389	0.03%
2020/10/27	1	126.00	1	128.00	127.50	0	3,471	0.00%
2020/10/26	7	131.00	3	128.50	127.50	4	3,549	0.11%
2020/10/23	2	133.00	27	133.63	134.00	-25	3,653	-0.68%
2020/10/22	1	130.00	30	130.67	130.00	-29	3,695	-0.78%
2020/10/21	0	0.00	36	130.50	130.50	-36	3,716	-0.97%
2020/10/20	3	130.33	1	130.00	130.50	2	3,724	0.05%
2020/10/19	4	130.13	5	130.30	127.50	-1	3,727	-0.03%
2020/10/16	1	123.00	24	123.00	122.00	-23	3,661	-0.63%
2020/10/14	1	119.50	1	120.50	120.50	0	3,781	0.00%
2020/10/13	0	123.50	0	0.00	123.00	0	3,795	0.00%
2020/10/08	23	125.07	0	0.00	125.00	23	3,901	0.59%
2020/09/29	3	125.17	3	124.50	122.00	0	4,146	0.00%
2020/09/28	0	0.00	1	116.50	116.00	-1	4,204	-0.02%
2020/09/25	5	117.80	1	124.50	116.50	4	4,311	0.09%
2020/09/24	21	123.90	13	124.50	122.50	8	4,343	0.18%
2020/09/23	22	129.89	0	0.00	129.00	22	4,337	0.51%
2020/09/22	2	129.25	2	130.00	129.50	0	4,357	0.00%
2020/09/21	61	130.71	1	134.00	128.50	60	4,339	1.38%
2020/09/18	0	0.00	5	133.50	133.50	-5	4,379	-0.11%
2020/09/17	0	0.00	5	133.30	133.00	-5	4,402	-0.11%
2020/09/15	1	131.50	13	132.88	131.50	-12	4,486	-0.27%
2020/09/14	0	0.00	21	133.57	131.50	-21	4,498	-0.47%
2020/09/11	5	133.00	86	132.32	131.50	-81	4,504	-1.80%
2020/09/10	43	132.57	35	133.17	132.50	8	4,523	0.18%
2020/09/09	6	130.17	4	127.00	130.00	2	4,553	0.04%
2020/09/08	2.1	125.40	5	124.50	128.50	-2.9	4,413	-0.07%
2020/09/07	2	117.25	2	116.75	117.00	0	4,300	0.00%
2020/09/04	1	117.00	51.3	119.05	120.00	-50.3	4,318	-1.16%
2020/09/03	0	0.00	1	120.50	119.00	-1	4,364	-0.02%
2020/09/02	2	120.00	22	120.02	119.50	-20	4,390	-0.46%
2020/09/01	0	120.00	0	0.00	120.00	0	4,437	0.00%
2020/08/31	2	120.00	1	120.00	119.50	1	4,476	0.02%
2020/08/28	2	117.00	0	0.00	117.50	2	4,561	0.04%
2020/08/27	1	118.50	2	118.50	118.00	-1	4,678	-0.02%
2020/08/26	0	0.00	1	119.50	119.50	-1	4,715	-0.02%
2020/08/25	3	119.50	1	119.00	119.00	2	4,736	0.04%
2020/08/24	24	120.25	1	119.50	119.50	23	4,755	0.48%
2020/08/21	1	117.00	1	118.00	121.50	0	4,788	0.00%
2020/08/20	22	114.23	3	117.67	114.00	19	4,761	0.40%
2020/08/19	1.3	122.00	1	122.00	121.50	0.3	4,754	0.01%
2020/08/18	41	123.61	0	0.00	122.50	41	4,762	0.86%
2020/08/17	20	126.00	0	0.00	126.00	20	4,773	0.42%
2020/08/14	4	126.50	0	0.00	127.00	4	4,840	0.08%
2020/08/13	21	126.81	36	126.90	125.50	-15	4,858	-0.31%
2020/08/12	1	126.00	20	126.50	124.00	-19	4,900	-0.39%
2020/08/11	4	126.75	2	126.75	126.50	2	5,087	0.04%
2020/08/10	1	131.00	1	131.50	131.00	0	5,073	0.00%
2020/08/07	33	131.42	2	131.00	131.00	31	5,099	0.61%
2020/08/06	61	131.23	5	130.50	130.50	56	5,121	1.09%
2020/08/05	8	133.00	6	132.75	134.00	2	5,089	0.04%
2020/08/04	4	129.50	0	0.00	130.00	4	5,176	0.08%
2020/08/03	7	131.07	1	131.50	130.50	6	5,392	0.11%
2020/07/31	6	133.33	1	134.00	134.00	5	5,403	0.09%
2020/07/30	1	132.50	0	0.00	132.00	1	5,417	0.02%
2020/07/29	6	133.75	1	134.50	133.50	5	5,432	0.09%
2020/07/28	5	141.70	0	0.00	137.50	5	5,308	0.09%
2020/07/24	1.1	150.09	1	148.00	147.00	0.1	5,312	0.00%
2020/07/23	1	149.00	2	150.00	150.50	-1	5,362	-0.02%
2020/07/22	2	146.75	2	147.50	147.00	0	5,370	0.00%
2020/07/21	1	148.00	6	150.17	148.50	-5	5,346	-0.09%
2020/07/20	0	0.00	1	148.00	147.50	-1	5,323	-0.02%
2020/07/17	0	0.00	1	147.00	147.50	-1	5,345	-0.02%
2020/07/16	2	147.25	0	0.00	146.00	2	5,391	0.04%
2020/07/15	0	0.00	1	146.50	147.00	-1	5,383	-0.02%
2020/07/14	1.2	144.92	3	145.83	144.50	-1.8	5,430	-0.03%
2020/07/13	2	143.50	2	143.50	144.00	0	5,487	0.00%
2020/07/10	5	143.40	4	144.13	142.00	1	5,528	0.02%
2020/07/09	7	148.57	0	0.00	148.00	7	5,553	0.13%
2020/07/08	5	151.80	2	153.75	151.00	3	5,521	0.05%
2020/07/07	2	150.75	11	152.73	151.00	-9	5,512	-0.16%
2020/07/06	7	150.36	23	149.96	150.50	-16	5,466	-0.29%
2020/07/03	6	150.33	3	150.33	150.50	3	5,418	0.06%
2020/07/02	3	149.83	3	149.67	150.00	0	5,556	0.00%
2020/07/01	1	149.00	0	0.00	148.00	1	5,622	0.02%
2020/06/30	0	0.00	2.1	147.74	147.50	-2.1	5,631	-0.04%
2020/06/29	10	147.90	4	147.88	146.50	6	5,663	0.11%
2020/06/24	3	146.50	0	0.00	145.00	3	5,647	0.05%
2020/06/23	3	148.33	0	0.00	148.00	3	5,714	0.05%
2020/06/22	1	152.00	3	151.67	150.00	-2	5,751	-0.03%
2020/06/19	1	150.00	5	149.00	147.00	-4	5,805	-0.07%
2020/06/18	4	148.50	3	148.67	149.00	1	5,891	0.02%
2020/06/17	4	148.50	0	0.00	148.00	4	5,926	0.07%
2020/06/16	3	150.33	10	150.55	151.00	-7	6,069	-0.12%
2020/06/15	0	0.00	5	145.50	144.00	-5	6,169	-0.08%
2020/06/12	1	140.50	2	142.50	144.00	-1	6,328	-0.02%
2020/06/11	0	0.00	6	145.33	142.50	-6	6,411	-0.09%
2020/06/10	4	144.25	2	144.75	144.50	2	6,477	0.03%
2020/06/09	3	144.17	4	142.50	142.50	-1	6,492	-0.02%
2020/06/05	2	145.00	4	144.75	144.50	-2	6,579	-0.03%
2020/06/04	5	146.50	9	143.44	146.50	-4	6,633	-0.06%
2020/06/03	6	141.00	20	141.35	141.50	-14	6,616	-0.21%
2020/06/02	1	136.00	43	136.17	135.50	-42	6,577	-0.64%
2020/06/01	0	0.00	1	138.50	138.00	-1	6,613	-0.02%
2020/05/29	3	135.67	2	135.50	135.00	1	6,664	0.02%
2020/05/28	2	135.00	9	135.44	135.00	-7	6,759	-0.10%
2020/05/27	3	132.67	2	133.00	132.50	1	6,852	0.01%
2020/05/26	7	133.00	3	132.17	131.50	4	6,932	0.06%
2020/05/25	8	131.25	6	131.67	132.50	2	7,065	0.03%
2020/05/22	23	132.96	2	132.00	131.00	21	7,216	0.29%
2020/05/21	10	134.35	9	134.39	134.50	1	7,337	0.01%
2020/05/20	1	129.00	1	130.00	128.50	0	7,271	0.00%
2020/05/19	17	130.47	16	130.63	130.50	1	7,310	0.01%
2020/05/18	50	131.41	2	129.25	128.00	48	7,284	0.66%
2020/05/15	3	141.67	9	140.78	142.00	-6	7,069	-0.08%
2020/05/14	9	143.78	0	0.00	141.00	9	7,050	0.13%
2020/05/13	1	145.50	6	145.50	147.50	-5	7,049	-0.07%
2020/05/12	17	148.32	1	145.50	146.50	16	7,087	0.23%
2020/05/11	10	153.75	5.6	153.10	152.00	4.4	7,188	0.06%
2020/05/08	14	149.89	66	149.63	152.50	-52	7,099	-0.73%
2020/05/07	6	140.50	7	140.93	141.00	-1	6,831	-0.01%
2020/05/06	14	139.25	2	140.00	137.50	12	6,803	0.18%
2020/05/05	13	140.81	7.2	142.12	141.50	5.8	6,801	0.08%
2020/05/04	10	140.65	13	141.42	140.00	-3	6,725	-0.04%
2020/04/30	5	144.90	11	145.77	145.00	-6	6,772	-0.09%
2020/04/29	5	146.00	9	145.89	144.50	-4	6,847	-0.06%
2020/04/28	7	142.79	10	143.65	145.00	-3	6,942	-0.04%
2020/04/27	9	137.94	2	138.50	140.00	7	6,929	0.10%
2020/04/23	1	136.00	1	137.50	140.00	0	7,137	0.00%
2020/04/22	4	135.38	1	134.50	136.00	3	7,121	0.04%
2020/04/21	8	136.94	0	0.00	136.50	8	7,117	0.11%
2020/04/20	1	143.00	2.4	141.83	143.00	-1.4	7,216	-0.02%
2020/04/17	7	145.50	18	146.50	143.00	-11	7,316	-0.15%
2020/04/16	29	146.95	4	148.00	147.50	25	7,280	0.34%
2020/04/15	2	146.50	1	146.00	146.50	1	7,330	0.01%
2020/04/14	11	145.00	3	146.33	144.00	8	7,357	0.11%
2020/04/13	10	141.30	2	141.50	141.00	8	7,328	0.11%
2020/04/10	9	138.83	8	139.63	141.00	1	7,307	0.01%
2020/04/09	4	140.25	3	143.17	138.50	1	7,446	0.01%
2020/04/08	14	142.00	10	141.95	142.00	4	7,566	0.05%
2020/04/07	43	145.28	36.3	144.22	143.00	6.7	7,541	0.09%
2020/04/06	4	139.75	5	140.00	146.00	-1	7,369	-0.01%
2020/04/01	0	0.00	1	134.00	134.00	-1	7,321	-0.01%
2020/03/31	5	133.10	13	133.46	133.50	-8	7,384	-0.11%
2020/03/30	16	131.25	19	130.42	132.50	-3	7,407	-0.04%
2020/03/27	4	130.88	10	131.55	130.00	-6	7,381	-0.08%
2020/03/26	14	128.29	9	125.94	130.00	5	7,335	0.07%
2020/03/25	5	126.40	18	126.44	127.00	-13	7,342	-0.18%
2020/03/24	13	119.69	17	119.03	118.00	-4	7,276	-0.05%
2020/03/23	7	118.07	8	116.31	115.50	-1	7,236	-0.01%
2020/03/20	16	125.22	12	124.33	124.00	4	7,351	0.05%
2020/03/19	12	119.33	13	117.23	119.50	-1	7,196	-0.01%
2020/03/18	5	119.50	6	118.33	118.00	-1	7,068	-0.01%
2020/03/17	2	115.50	0	0.00	110.00	2	6,963	0.03%
2020/03/16	6	123.67	7	125.00	118.00	-1	6,854	-0.01%
2020/03/13	1	120.00	4	120.00	130.00	-3	6,737	-0.04%
2020/03/12	3	134.00	3	133.17	133.00	0	6,681	0.00%
2020/03/11	6	152.00	6	148.25	147.50	0	6,607	0.00%
2020/03/10	18	148.67	16	147.56	152.00	2	6,578	0.03%
2020/03/09	2	146.50	0	0.00	145.50	2	6,511	0.03%
2020/03/06	5	154.50	9	154.33	153.50	-4	6,463	-0.06%
2020/03/05	1	152.50	5	153.40	152.00	-4	6,433	-0.06%
2020/03/04	7	150.36	7	150.71	151.00	0	6,372	0.00%
2020/03/03	26	152.48	25	149.92	148.50	1	6,305	0.02%
2020/03/02	30	149.47	29	148.60	151.00	1	6,222	0.02%
2020/02/27	11	151.68	13	145.81	143.50	-2	6,176	-0.03%
2020/02/26	35	150.16	38	151.16	152.00	-3	6,077	-0.05%
2020/02/25	25	146.90	25	147.70	148.00	0	5,985	0.00%
2020/02/24	13	141.38	25	143.80	145.00	-12	5,861	-0.20%
2020/02/21	1	136.50	1	136.50	138.00	0	5,750	0.00%
2020/02/18	1	138.50	1	138.00	138.00	0	5,635	0.00%
2020/02/17	2	140.00	1	140.50	140.50	1	5,637	0.02%
2020/02/14	6	141.58	5	141.80	141.50	1	5,680	0.02%
2020/02/13	7	139.86	9	139.78	139.00	-2	5,657	-0.04%
2020/02/12	13	138.58	19	141.89	140.00	-6	5,608	-0.11%
2020/02/11	0	131.50	15	131.00	132.00	-15	5,529	-0.27%
2020/02/10	1	128.00	1	126.00	125.50	0	5,682	0.00%
2020/02/07	3	128.17	1	128.50	127.50	2	5,784	0.03%
2020/02/06	1	131.00	1	132.50	132.00	0	5,757	0.00%
2020/02/05	1	129.00	1	129.50	128.00	0	5,676	0.00%
2020/02/04	2	129.00	0	0.00	129.00	2	5,692	0.04%
2020/01/31	4	130.88	1	129.50	133.00	3	5,811	0.05%
2020/01/30	1	132.50	0	0.00	132.50	1	5,736	0.02%
2020/01/20	3	145.00	1	146.50	147.00	2	5,686	0.04%
2020/01/17	7	143.14	34	144.09	144.50	-27	5,639	-0.48%
2020/01/16	1	136.50	2	137.25	139.00	-1	5,510	-0.02%
2020/01/15	1	137.50	0	0.00	137.50	1	5,548	0.02%
2020/01/14	1	137.00	17	138.47	139.50	-16	5,590	-0.29%
2020/01/13	2	134.25	4	136.13	137.00	-2	5,481	-0.04%
2020/01/10	4	132.00	1	131.00	131.00	3	5,471	0.05%
2020/01/09	2	131.25	9	132.33	132.00	-7	5,551	-0.13%
2020/01/08	4	127.75	1	126.50	126.00	3	5,603	0.05%
2020/01/07	1	131.50	2	132.25	131.50	-1	5,557	-0.02%
2020/01/06	7	130.21	7	129.71	130.00	0	5,583	0.00%
2020/01/03	17	132.88	3	131.83	130.00	14	5,614	0.25%
2020/01/02	15	133.30	31	135.44	136.50	-16	5,442	-0.29%
2019/12/27	2	129.75	0	0.00	129.00	2	5,364	0.04%
2019/12/26	8	131.38	5	130.00	130.50	3	5,338	0.06%
2019/12/25	10	129.55	7	130.00	130.00	3	5,341	0.06%
2019/12/24	10	126.00	10	124.50	126.00	0	5,328	0.00%
2019/12/23	2	125.75	0	0.00	125.00	2	5,329	0.04%
2019/12/20	14	128.64	14	128.36	129.50	0	5,323	0.00%
2019/12/19	1	127.50	1	128.00	127.00	0	5,283	0.00%
2019/12/18	6	131.92	1	129.00	129.00	5	5,222	0.10%
2019/12/17	10	127.45	4	131.88	133.00	6	5,203	0.12%
2019/12/16	2	129.50	2	131.00	129.00	0	5,080	0.00%
2019/12/13	9	131.22	5	131.30	130.00	4	5,063	0.08%
2019/12/12	7	133.71	8	133.44	133.50	-1	4,965	-0.02%
2019/12/11	1	139.50	1	138.50	138.00	0	4,935	0.00%
2019/12/10	0	0.00	1	141.00	140.50	-1	5,128	-0.02%
2019/12/09	1	141.00	0	0.00	141.50	1	5,249	0.02%
2019/12/05	2	144.00	1	143.00	144.00	1	5,314	0.02%
2019/12/04	4	140.88	0	0.00	143.00	4	5,348	0.07%
2019/12/03	8	141.50	6	141.67	141.50	2	5,452	0.04%
2019/12/02	1	136.50	2	137.75	139.00	-1	5,440	-0.02%
2019/11/29	1	142.50	1	139.50	139.50	0	5,422	0.00%
2019/11/28	0	0.00	1	141.00	141.00	-1	5,434	-0.02%
2019/11/27	5	143.70	2	143.50	144.00	3	5,473	0.05%
2019/11/26	0	0.00	3	141.17	143.00	-3	5,459	-0.05%
2019/11/25	1	136.00	0	0.00	135.50	1	5,382	0.02%
2019/11/22	14	136.71	16	137.13	137.00	-2	5,404	-0.04%
2019/11/21	21	134.90	21	132.17	135.50	0	5,348	0.00%
2019/11/20	2	133.25	1	134.00	133.50	1	5,330	0.02%
2019/11/19	12	137.67	11	138.55	137.50	1	5,354	0.02%
2019/11/18	1	139.00	0	0.00	139.00	1	5,367	0.02%
2019/11/15	1	141.00	3	140.17	140.50	-2	5,416	-0.04%
2019/11/14	12	139.21	10	140.00	138.00	2	5,449	0.04%
2019/11/13	12	143.25	12	144.13	144.00	0	5,480	0.00%
2019/11/12	0	0.00	10	140.00	140.50	-10	5,470	-0.18%
2019/11/11	12	137.29	13	138.08	137.50	-1	5,554	-0.02%
2019/11/08	16	140.69	12	141.79	140.00	4	5,572	0.07%
2019/11/07	20	136.33	0	0.00	139.00	20	5,556	0.36%
2019/11/06	27	147.41	11	146.59	147.00	16	5,537	0.29%
2019/11/05	2	155.00	1	154.00	154.00	1	5,632	0.02%
2019/11/04	1	156.00	0	0.00	154.50	1	5,735	0.02%
2019/11/01	17	152.62	1	152.00	154.00	16	5,818	0.27%
2019/10/31	7	157.43	3	159.00	155.00	4	5,955	0.07%
2019/10/30	14	158.75	13	158.50	158.00	1	5,947	0.02%
2019/10/29	25	158.84	26	157.31	160.50	-1	6,036	-0.02%
2019/10/28	0	0.00	1	155.00	157.50	-1	6,014	-0.02%
2019/10/25	16	156.47	17	157.88	156.00	-1	6,001	-0.02%
2019/10/24	2	155.00	1	155.00	155.50	1	5,968	0.02%
2019/10/23	22	157.66	1	158.50	157.00	21	5,990	0.35%
2019/10/22	25	159.60	22	159.52	159.00	3	5,972	0.05%
2019/10/21	12	155.63	10	156.50	155.50	2	6,058	0.03%
2019/10/18	24	158.27	26	157.54	157.00	-2	6,151	-0.03%
2019/10/17	29	154.28	31	152.03	154.50	-2	6,129	-0.03%
2019/10/16	26	147.88	21	148.40	147.50	5	6,024	0.08%
2019/10/15	0	0.00	1	156.50	156.50	-1	5,862	-0.02%
2019/10/14	0	0.00	1	159.00	158.00	-1	5,964	-0.02%
2019/10/09	2	150.25	3	149.83	150.00	-1	5,878	-0.02%
2019/10/08	2	151.00	0	0.00	150.00	2	5,816	0.03%
2019/10/07	1	153.00	2	153.75	154.50	-1	5,838	-0.02%
2019/10/04	1	154.00	1	151.50	151.50	0	5,834	0.00%
2019/10/03	5	151.20	4	152.00	153.00	1	5,844	0.02%
2019/10/02	1	152.50	2	155.50	158.50	-1	5,739	-0.02%
2019/09/27	0	0.00	2	154.00	151.00	-2	5,657	-0.04%
2019/09/26	1	158.50	0	0.00	155.00	1	5,743	0.02%
2019/09/25	2	155.50	1	156.50	157.00	1	5,774	0.02%
2019/09/24	4	161.88	1	158.50	158.50	3	5,892	0.05%
2019/09/23	0	0.00	1	162.00	162.00	-1	6,030	-0.02%
2019/09/20	1	161.00	1	162.50	162.50	0	6,224	0.00%
2019/09/19	1	160.50	1	161.00	162.50	0	6,234	0.00%
2019/09/17	11	162.77	11	162.55	163.00	0	6,191	0.00%
2019/09/16	2	162.50	1.1	162.45	162.00	0.9	6,208	0.01%
2019/09/12	33	166.64	21	167.00	167.00	12	6,221	0.19%
2019/09/11	23	157.80	37	153.78	155.50	-14	6,115	-0.23%
2019/09/10	1	147.50	0	0.00	149.50	1	6,027	0.02%
2019/09/06	7	148.93	9	151.50	152.00	-2	6,016	-0.03%
2019/09/05	15	150.83	20	148.88	149.50	-5	6,035	-0.08%
2019/09/04	1	141.50	2	143.00	146.50	-1	6,003	-0.02%
2019/09/03	4	143.63	2	143.50	141.50	2	6,258	0.03%
2019/09/02	2	140.00	2	141.50	142.50	0	6,345	0.00%
2019/08/30	2	138.50	1	137.00	137.00	1	6,354	0.02%
2019/08/29	3	139.00	2	138.00	139.50	1	6,446	0.02%
2019/08/28	1	139.00	1	140.00	136.50	0	6,477	0.00%
2019/08/26	3	136.67	3	137.17	141.00	0	6,534	0.00%
2019/08/23	2	141.75	15	140.00	140.00	-13	6,560	-0.20%
2019/08/22	3	142.33	0	0.00	143.50	3	6,542	0.05%
2019/08/21	1	143.00	1	145.00	146.00	0	6,519	0.00%
2019/08/20	0.1	142.50	1	143.50	143.00	-0.9	6,657	-0.01%
2019/08/19	3	139.67	3	141.83	141.50	0	6,668	0.00%
2019/08/16	2	140.50	4	142.25	139.50	-2	6,761	-0.03%
2019/08/15	11	141.41	10	140.75	142.00	1	6,802	0.01%
2019/08/14	22	143.05	20	143.50	140.00	2	6,830	0.03%
2019/08/13	26	138.15	25	138.20	137.00	1	6,905	0.01%
2019/08/12	18	139.58	18	138.47	137.00	0	7,028	0.00%
2019/08/08	13	136.73	16	138.47	140.00	-3	6,999	-0.04%
2019/08/07	22	136.48	27	133.61	132.00	-5	6,911	-0.07%
2019/08/06	3	127.67	0	0.00	129.00	3	6,759	0.04%
2019/08/05	12	131.75	0	0.00	128.00	12	6,721	0.18%
2019/08/02	5	128.00	5	129.50	128.00	0	6,697	0.00%
2019/08/01	1	138.00	1	140.00	137.50	0	6,555	0.00%
2019/07/31	6	133.83	15	136.30	137.50	-9	6,395	-0.14%
2019/07/30	3	123.67	1	125.00	125.00	2	6,240	0.03%
2019/07/29	1	129.00	0	0.00	129.00	1	6,282	0.02%
2019/07/25	1	127.00	2	128.00	127.00	-1	6,397	-0.02%
2019/07/24	0	0.00	1	125.50	125.50	-1	6,350	-0.02%
2019/07/23	5	130.40	2	128.50	126.00	3	6,387	0.05%
2019/07/22	2	121.25	6	129.50	129.50	-4	6,256	-0.06%
2019/07/19	0	0.00	1	118.00	118.00	-1	6,133	-0.02%
2019/07/18	1	115.00	1	112.50	112.50	0	6,100	0.00%
2019/07/16	5	120.50	2	115.00	115.00	3	6,170	0.05%
2019/07/15	0	0.00	3	116.50	117.00	-3	6,164	-0.05%
2019/07/12	1	115.00	1	115.00	115.00	0	6,239	0.00%
2019/07/11	2	114.50	1	114.00	114.00	1	6,344	0.02%
2019/07/10	4	114.00	0	0.00	112.00	4	6,461	0.06%
2019/07/09	1	118.00	1	118.00	117.50	0	6,531	0.00%
2019/07/08	1	117.00	12	115.67	115.50	-11	6,493	-0.17%
2019/07/04	1	118.50	0	0.00	119.00	1	6,540	0.02%
2019/07/03	2	119.50	3	116.33	117.50	-1	6,525	-0.02%
2019/07/01	2	114.75	4	116.50	118.00	-2	6,417	-0.03%
2019/06/28	3	110.33	0	0.00	109.00	3	6,305	0.05%
2019/06/27	10	111.00	6	110.08	112.00	4	6,171	0.06%
2019/06/25	1	102.50	1	104.00	104.00	0	6,050	0.00%
2019/06/24	1	100.00	0	0.00	103.50	1	6,065	0.02%
2019/06/21	1	105.00	0	0.00	102.00	1	6,081	0.02%
2019/06/20	0	0.00	11	104.05	104.50	-11	6,077	-0.18%
2019/06/19	3	102.33	6	102.33	103.00	-3	6,048	-0.05%
2019/06/18	3	99.70	5	100.32	98.70	-2	6,026	-0.03%
2019/06/17	3	99.53	5	100.58	98.90	-2	6,073	-0.03%
2019/06/14	3	98.97	6	98.35	99.80	-3	6,054	-0.05%
2019/06/13	16	100.14	2	100.00	99.40	14	6,074	0.23%
2019/06/11	4	96.73	7	101.07	100.00	-3	6,389	-0.05%
2019/06/10	1	94.40	0	0.00	94.60	1	6,229	0.02%
2019/06/06	2	87.45	1	86.60	86.00	1	6,184	0.02%
2019/06/05	3	89.70	4	91.90	88.30	-1	6,198	-0.02%
2019/06/04	0	0.00	2	90.60	91.60	-2	6,100	-0.03%
2019/06/03	2	90.20	2.1	88.95	88.30	-0.1	6,072	0.00%
2019/05/31	6	88.48	1	86.90	86.90	5	6,045	0.08%
2019/05/30	1	85.30	1	87.00	87.00	0	5,989	0.00%
2019/05/29	0	0.00	2	83.10	84.00	-2	5,936	-0.03%
2019/05/28	5	85.08	6	84.42	84.60	-1	5,951	-0.02%
2019/05/27	4	82.10	3.3	82.78	82.80	0.8	5,916	0.01%
2019/05/24	1	88.40	1	88.10	88.10	0	5,781	0.00%
2019/05/23	2	87.25	3	89.30	90.50	-1	5,741	-0.02%
2019/05/22	3.3	94.35	4	94.13	93.00	-0.8	5,668	-0.01%
2019/05/21	2	89.10	0	0.00	90.50	2	5,621	0.04%
2019/05/20	4	88.83	4	88.70	89.60	0	5,628	0.00%
2019/05/17	10	95.04	2	95.15	91.80	8	5,596	0.14%
2019/05/16	1	107.50	1	101.50	102.00	0	5,524	0.00%
2019/05/15	2	110.75	1	109.50	108.50	1	5,498	0.02%
2019/05/14	3	101.33	4	100.05	104.50	-1	5,448	-0.02%
2019/05/13	1	105.00	1	100.50	100.50	0	5,444	0.00%
2019/05/10	1	105.00	1	106.50	106.50	0	5,499	0.00%
2019/05/09	1	104.00	3	107.00	104.00	-2	5,628	-0.04%
2019/05/08	0	0.00	2	108.00	109.00	-2	5,619	-0.04%
2019/05/07	1	110.00	1	107.50	107.50	0	5,629	0.00%
2019/05/06	2	107.50	2	107.50	105.50	0	5,579	0.00%
2019/05/03	7	107.00	5	110.70	112.00	2	5,487	0.04%
2019/04/30	2	99.40	2	101.25	101.50	0	5,429	0.00%
2019/04/29	2	95.95	2	99.35	98.70	0	5,496	0.00%
2019/04/26	0	0.00	12	101.50	99.50	-12	5,470	-0.22%
2019/04/25	1	102.50	1	103.00	103.00	0	5,552	0.00%
2019/04/24	2	103.25	0	0.00	102.00	2	5,741	0.03%
2019/04/23	1	105.00	3	103.00	104.50	-2	5,721	-0.03%
2019/04/22	9	100.94	7	102.36	104.00	2	5,674	0.04%
2019/04/19	5	101.40	5	101.00	102.00	0	5,605	0.00%
2019/04/18	17	99.52	18.1	99.89	100.00	-1.1	5,493	-0.02%
2019/04/17	18	98.76	20	99.41	98.10	-2	5,448	-0.04%
2019/04/16	3	95.70	6	97.18	98.10	-3	5,368	-0.06%
2019/04/15	12	91.06	2	93.75	92.00	10	5,296	0.19%
2019/04/12	0.1	86.90	0	0.00	87.30	0.1	5,209	0.00%
2019/04/11	1	89.00	1	88.60	86.50	0	5,225	0.00%
2019/04/10	5.1	87.80	0	0.00	87.90	5.1	5,296	0.10%
2019/04/09	7	87.67	7	87.86	87.70	0	5,283	0.00%
2019/04/08	2	88.65	4	88.83	88.20	-2	5,288	-0.04%
2019/04/03	4	89.35	4	90.25	90.80	0	5,248	0.00%
2019/04/02	2	90.30	3	88.23	88.20	-1	5,217	-0.02%
2019/04/01	2	88.20	5	87.40	87.40	-3	5,177	-0.06%
2019/03/29	13	89.34	7	88.33	88.80	6	5,144	0.12%
2019/03/28	0	0.00	10	85.28	84.90	-10	5,029	-0.20%
2019/03/27	9	85.57	7	84.33	85.10	2	5,061	0.04%
2019/03/26	14	84.76	19	85.05	83.50	-5	5,049	-0.10%
2019/03/25	11	83.29	2	84.75	85.00	9	5,080	0.18%
2019/03/22	1	85.70	10	84.48	84.60	-9	5,091	-0.18%
2019/03/21	3	83.93	3	82.83	85.50	0	5,059	0.00%
2019/03/20	5	82.22	3	82.07	82.40	2	5,035	0.04%
2019/03/19	3	80.97	0.1	80.50	80.90	2.9	5,063	0.06%
2019/03/18	11	80.56	10	80.48	81.30	1	5,161	0.02%
2019/03/15	4	79.63	7	78.83	80.50	-3	5,150	-0.06%
2019/03/14	24	76.77	26	77.45	77.80	-2	4,998	-0.04%
2019/03/13	2	72.90	4	72.48	72.70	-2	4,833	-0.04%
2019/03/12	0	0.00	5	70.46	70.80	-5	4,830	-0.10%
2019/03/11	5	69.40	0	0.00	69.20	5	5,033	0.10%
2019/03/07	1	66.60	0	0.00	66.50	1	4,989	0.02%
2019/03/06	1	67.30	0	0.00	67.20	1	5,068	0.02%
2019/02/27	2	67.70	3	67.30	68.30	-1	5,301	-0.02%
2019/02/26	3	69.40	0	0.00	69.10	3	5,292	0.06%
2019/02/25	0	0.00	2	70.00	70.10	-2	5,336	-0.04%
2019/02/22	0	0.00	2	69.70	68.80	-2	5,313	-0.04%
2019/02/21	0	0.00	5	70.50	69.90	-5	5,302	-0.09%
2019/02/20	3	69.80	0	0.00	69.40	3	5,246	0.06%
2019/02/19	4	69.87	3	71.17	70.60	1	5,206	0.02%
2019/02/18	4	69.73	3	70.10	69.60	1	5,144	0.02%
2019/02/15	0	0.00	10	66.88	66.80	-10	5,016	-0.20%
2019/02/14	2	65.05	1	65.50	65.20	1	4,913	0.02%
2019/02/13	2	64.70	1	64.10	64.20	1	4,874	0.02%
2019/02/11	11	65.04	16	63.22	65.50	-5	4,776	-0.10%
2019/01/30	4	61.58	17	60.34	61.00	-13	4,652	-0.28%
2019/01/29	1	58.60	1	58.50	58.20	0	4,489	0.00%
2019/01/28	1	58.10	2	58.80	58.10	-1	4,577	-0.02%
2019/01/24	0	0.00	1	57.20	57.10	-1	4,746	-0.02%
2019/01/23	6	57.58	0	0.00	57.70	6	4,748	0.13%
2019/01/22	6	58.45	0	0.00	57.60	6	4,736	0.13%
2019/01/21	0	0.00	3	58.90	58.90	-3	4,698	-0.06%
2019/01/18	2	58.50	2	57.65	57.30	0	4,629	0.00%
2019/01/17	6	57.62	5	57.38	56.80	1	4,596	0.02%
2019/01/16	14	58.32	8	58.29	59.20	6	4,485	0.13%
2019/01/15	3	53.50	5	54.10	54.30	-2	4,288	-0.05%
2019/01/14	0	0.00	5	53.10	52.40	-5	4,244	-0.12%
2019/01/11	0	0.00	1	53.60	53.60	-1	4,275	-0.02%
2019/01/09	3	53.17	3	53.40	53.30	0	4,311	0.00%
2019/01/08	3	52.50	0	0.00	53.00	3	4,316	0.07%
2019/01/07	3	53.17	3	53.20	52.50	0	4,339	0.00%
2019/01/04	4	49.95	1	49.85	50.90	3	4,312	0.07%
2019/01/03	3	50.83	9	50.38	50.30	-6	4,344	-0.14%
2019/01/02	1	52.00	0	0.00	51.70	1	4,356	0.02%
2018/12/28	1	50.70	0	0.00	50.00	1	4,303	0.02%
2018/12/27	1	49.45	0	0.00	49.25	1	4,318	0.02%
2018/12/26	1	49.15	0	0.00	48.05	1	4,353	0.02%
2018/12/25	0	0.00	1	48.70	48.60	-1	4,357	-0.02%
2018/12/22	0	0.00	1	49.10	48.95	-1	4,337	-0.02%
2018/12/21	5	48.70	0	0.00	48.95	5	4,360	0.11%
2018/12/20	1	49.20	9	49.16	49.20	-8	4,354	-0.18%
2018/12/19	4	50.30	6	49.74	49.80	-2	4,322	-0.05%
2018/12/18	1	50.40	1	51.40	50.40	0	4,274	0.00%
2018/12/17	1	53.60	1	53.50	52.30	0	4,222	0.00%
2018/12/14	2	53.10	0	0.00	53.30	2	4,258	0.05%
2018/12/13	7	52.99	0	0.00	52.50	7	4,236	0.17%
2018/12/12	1	53.70	6	53.52	53.80	-5	4,180	-0.12%
2018/12/11	10	52.95	13	53.57	53.20	-3	4,060	-0.07%
2018/12/10	10	49.50	1	49.95	50.00	9	3,929	0.23%
2018/12/07	0	0.00	2	49.45	49.40	-2	3,888	-0.05%
2018/12/06	6	49.65	2	52.65	48.35	4	3,858	0.10%
2018/12/05	1	54.10	2	54.05	53.50	-1	3,781	-0.03%
2018/12/04	3	55.63	7	55.90	55.00	-4	3,744	-0.11%
2018/11/30	10	48.09	5	47.90	48.60	5	3,466	0.14%
2018/11/28	5	47.35	1	47.65	47.25	4	3,347	0.12%
2018/11/27	5	46.45	6	47.03	47.15	-1	3,276	-0.03%
2018/11/26	1	42.70	3	42.98	45.00	-2	3,144	-0.06%
2018/11/23	5	42.53	0	0.00	42.25	5	3,107	0.16%
2018/11/22	1	44.40	2	43.50	43.15	-1	3,086	-0.03%
2018/11/15	1	43.70	2	43.71	44.30	-1	3,057	-0.03%
2018/11/14	1	44.35	0	0.00	44.35	1	3,035	0.03%
2018/11/09	0	45.90	0	0.00	45.80	0	3,026	0.00%
2018/11/08	1	46.50	0	0.00	46.55	1	3,029	0.03%
2018/11/06	1	45.50	0	0.00	45.55	1	3,001	0.03%
2018/11/05	6	48.02	6	47.97	47.30	0	2,955	0.00%
2018/11/02	2	45.90	0	0.00	46.00	2	2,851	0.07%
2018/10/31	0	0.00	1	39.95	39.60	-1	2,648	-0.04%
2018/10/24	0	0.00	4	40.95	41.25	-4	2,695	-0.15%
2018/10/23	4	40.70	0	0.00	40.80	4	2,682	0.15%
2018/10/22	0	0.00	1	40.40	40.90	-1	2,677	-0.04%
2018/10/19	5	39.59	4	39.70	40.40	1	2,662	0.04%
2018/10/17	2	40.95	2	40.80	41.80	0	2,590	0.00%
2018/10/16	1	41.65	0	0.00	41.30	1	2,532	0.04%
2018/10/15	0	0.00	9	42.00	41.50	-9	2,481	-0.36%
2018/10/12	9	41.00	1	41.35	41.80	8	2,424	0.33%
2018/10/11	5	42.75	10	42.80	42.75	-5	2,388	-0.21%
2018/10/09	2	48.70	5	47.25	47.50	-3	2,318	-0.13%
2018/10/08	2	49.73	2	49.43	48.90	0	2,290	0.00%
2018/10/05	14	51.45	8	52.30	51.10	6	2,254	0.27%
2018/10/04	5	54.44	13	55.17	54.60	-8	2,222	-0.36%
2018/10/02	1	60.00	0	0.00	59.30	1	2,224	0.04%
2018/09/26	1	59.50	0	0.00	59.80	1	2,505	0.04%
2018/09/25	12	61.88	0	0.00	61.70	12	2,507	0.48%
2018/09/21	0	0.00	6	60.70	62.00	-6	2,514	-0.24%
2018/09/20	11	59.70	7	60.99	60.70	4	2,522	0.16%
2018/09/19	0	0.00	8	62.28	62.20	-8	2,471	-0.32%
2018/09/18	3	61.20	0	0.00	60.50	3	2,497	0.12%
2018/09/17	7	61.70	0	0.00	62.00	7	2,530	0.28%
2018/09/14	0	0.00	3	62.10	62.40	-3	2,550	-0.12%
2018/09/13	0	0.00	2	59.90	60.50	-2	2,574	-0.08%
2018/09/12	6	58.78	2	60.10	59.70	4	2,605	0.15%
2018/09/11	6	60.18	6	60.73	61.00	0	2,608	0.00%
2018/09/10	3	60.07	2	60.60	61.00	1	2,632	0.04%
2018/09/07	2	67.00	0	0.00	65.50	2	2,636	0.08%
2018/09/06	2	66.80	2	67.80	67.60	0	2,625	0.00%
2018/09/04	5	68.80	0	0.00	68.80	5	2,645	0.19%
2018/09/03	11	67.29	2	67.90	67.20	9	2,687	0.33%
2018/08/30	0	0.00	2	65.60	67.20	-2	2,813	-0.07%
2018/08/29	2	66.55	3	67.40	66.50	-1	2,930	-0.03%
2018/08/28	2	67.30	0	0.00	67.40	2	3,205	0.06%
2018/08/24	5	65.00	0	0.00	65.80	5	3,402	0.15%
2018/08/23	1	67.10	7	67.13	67.30	-6	3,392	-0.18%
2018/08/22	2	68.00	1	68.40	67.90	1	3,434	0.03%
2018/08/20	7	66.51	0	0.00	67.00	7	3,542	0.20%
2018/08/17	1	69.00	1	69.00	69.00	0	3,516	0.00%
2018/08/13	0	0.00	3	68.30	69.50	-3	3,550	-0.08%
2018/08/10	10	71.80	10	71.90	71.50	0	3,523	0.00%
2018/08/09	0	0.00	2	71.00	72.00	-2	3,527	-0.06%
2018/08/08	6	70.83	4	70.50	70.70	2	3,507	0.06%
2018/08/07	5	70.90	5	71.24	71.00	0	3,490	0.00%
2018/08/06	5	74.72	6	72.07	72.20	-1	3,469	-0.03%
2018/08/03	0	75.60	6	74.53	76.00	-6	3,393	-0.18%
2018/08/01	1	73.50	0	0.00	74.20	1	3,346	0.03%
2018/07/30	6	70.33	0	0.00	70.40	6	3,329	0.18%
2018/07/20	0	0.00	3	70.90	71.40	-3	3,427	-0.09%
2018/07/19	1	71.20	1	71.90	71.30	0	3,465	0.00%
2018/07/13	3	73.10	0	0.00	72.00	3	3,678	0.08%
2018/07/11	0	0.00	8	74.45	73.90	-8	3,701	-0.22%
2018/07/10	0	0.00	2	74.50	75.90	-2	3,673	-0.05%
2018/07/09	0	0.00	23	71.90	74.40	-23	3,627	-0.63%
2018/07/06	4	71.68	0	0.00	71.50	4	3,574	0.11%
2018/07/05	28	73.71	16	72.83	73.80	12	3,524	0.34%
2018/07/04	1	71.10	0	0.00	72.70	1	3,340	0.03%
2018/07/03	13	72.70	0	0.00	70.50	13	3,322	0.39%
2018/07/02	9	71.57	6	71.18	71.60	3	3,317	0.09%
2018/06/22	0	0.00	1	67.80	66.90	-1	3,334	-0.03%
2018/06/20	0	0.00	4	68.40	69.00	-4	3,296	-0.12%
2018/06/19	0	0.00	1	69.40	68.80	-1	3,317	-0.03%
2018/06/15	4	71.60	0	0.00	70.80	4	3,321	0.12%
2018/06/14	0	0.00	2	72.50	71.80	-2	3,295	-0.06%
2018/06/13	0	0.00	1	72.60	72.40	-1	3,364	-0.03%
2018/06/11	6	72.52	0	0.00	72.40	6	3,464	0.17%
2018/06/08	1	70.30	5	71.10	71.00	-4	3,418	-0.12%
2018/06/07	4	71.63	0	0.00	71.70	4	3,482	0.11%
2018/06/06	7	74.07	10	73.50	73.80	-3	3,442	-0.09%
2018/06/05	16	73.30	24	74.38	71.20	-8	3,301	-0.24%
2018/06/04	10	70.80	8	70.35	70.80	2	3,032	0.07%
2018/06/01	1	63.90	0	0.00	64.40	1	2,888	0.03%
2018/05/29	19	67.30	19	67.40	67.10	0	2,817	0.00%
2018/05/18	10	63.16	0	0.00	63.40	10	3,607	0.28%
2018/05/17	1	63.80	0	0.00	63.80	1	3,679	0.03%
2018/05/02	0	0.00	1	68.50	67.80	-1	3,765	-0.03%
2018/04/26	0	0.00	3	65.70	63.00	-3	3,669	-0.08%
2018/04/24	10	55.80	0	0.00	62.90	10	3,639	0.27%
2018/04/23	2	63.70	1	66.20	62.00	1	3,467	0.03%
2018/04/17	3	69.07	0	0.00	68.00	3	3,436	0.09%
2018/04/16	0	0.00	1	72.10	72.40	-1	3,400	-0.03%
2018/04/13	1	73.90	0	0.00	72.80	1	3,402	0.03%
2018/04/12	2	72.20	2	72.50	72.50	0	3,403	0.00%
2018/04/11	0	0.00	1	72.30	71.20	-1	3,392	-0.03%
2018/04/09	1	70.70	0	0.00	69.50	1	3,476	0.03%
2018/04/03	1	69.50	2	70.85	71.40	-1	3,462	-0.03%
2018/03/31	1	72.60	0	0.00	71.90	1	3,472	0.03%
2018/03/30	4	72.20	4	70.35	71.50	0	3,470	0.00%
2018/03/29	1	67.40	1	69.00	68.60	0	3,408	0.00%
2018/03/23	0	0.00	2	69.10	70.20	-2	3,332	-0.06%
2018/03/21	0	0.00	9	75.39	76.00	-9	3,250	-0.28%
2018/03/20	1	74.00	1	73.60	73.00	0	3,194	0.00%
2018/03/16	0	70.80	0	0.00	70.50	0	3,065	0.00%
2018/03/13	1	73.30	0	0.00	72.40	1	2,925	0.03%
2018/03/05	14	74.46	11	74.07	73.30	3	2,723	0.11%
2018/03/02	4	74.60	0	0.00	74.40	4	2,746	0.15%
2018/03/01	16	75.90	5	75.58	74.80	11	2,766	0.40%
2018/02/27	3	77.13	9	76.29	76.50	-6	2,592	-0.23%
2018/02/26	3	76.30	11	73.15	77.80	-8	2,536	-0.32%
2018/02/23	8	71.76	30	70.60	70.80	-22	2,217	-0.99%
2018/02/22	2	71.75	0	0.00	71.50	2	2,170	0.09%
2018/02/21	31	73.17	1	72.20	72.10	30	2,135	1.40%
2018/02/12	0	0.00	2	69.70	69.70	-2	2,006	-0.10%
2018/02/08	1	66.30	1	67.00	67.50	0	1,830	0.00%
2018/01/19	1	64.50	0	0.00	64.10	1	1,829	0.05%
2018/01/18	0	0.00	1	66.20	66.00	-1	1,834	-0.05%
2018/01/16	0	0.00	1	67.90	68.40	-1	1,850	-0.05%
2018/01/15	0	0.00	1	68.60	67.10	-1	1,883	-0.05%
2018/01/12	3	68.67	2	68.00	67.60	1	1,879	0.05%
2018/01/08	1	68.20	7	68.06	67.80	-6	2,002	-0.30%
2018/01/04	7	68.89	2	68.65	68.50	5	2,043	0.24%