GIS-KY (6456)-國泰-敦南券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
58.0
漲跌
▲0.2
漲幅
+0.35%
成交量
340張
產業
上市光電類股▲0.97%
764人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

GIS-KY (6456)籌碼相關－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2024/04/26	0.1	57.80	0	0.00	58.00	0.1	884	0.01%
2024/04/25	1	57.88	4	57.70	57.80	-3	886	-0.34%
2024/04/24	0	0.00	7	58.09	58.00	-7	892	-0.78%
2024/04/23	0	0.00	1.4	57.24	57.10	-1.4	893	-0.16%
2024/04/22	0	56.37	0	0.00	56.30	0	893	0.00%
2024/04/19	13.4	56.45	16.3	55.84	56.40	-2.9	892	-0.32%
2024/04/18	4.1	57.61	16	57.51	57.90	-11.9	878	-1.36%
2024/04/17	4.1	58.20	9	58.72	58.10	-4.9	874	-0.56%
2024/04/16	15	57.84	0.2	57.66	57.20	14.8	873	1.70%
2024/04/15	6.2	59.67	1.1	59.60	59.40	5.1	866	0.58%
2024/04/12	6.2	60.52	3.9	60.60	60.50	2.3	868	0.26%
2024/04/11	12.2	60.67	20.2	60.73	61.00	-8	872	-0.91%
2024/04/10	12.2	61.12	14.5	61.41	60.70	-2.3	876	-0.27%
2024/04/09	19	61.17	20	61.26	61.00	-1	877	-0.11%
2024/04/08	10.3	59.17	6	59.35	58.80	4.3	862	0.49%
2024/04/03	13.1	60.33	3.1	60.40	60.20	10	854	1.17%
2024/04/02	5	61.00	28.3	61.18	61.30	-23.3	856	-2.72%
2024/04/01	14.1	60.19	16.2	60.80	60.50	-2.1	854	-0.25%
2024/03/29	57.2	60.84	36.3	60.97	60.80	20.9	905	2.31%
2024/03/28	66.1	60.70	58.4	60.54	60.00	7.6	891	0.85%
2024/03/27	14.2	56.51	19.1	56.91	57.40	-4.9	838	-0.59%
2024/03/26	12.2	57.88	4.2	57.87	57.40	7.9	816	0.97%
2024/03/25	5	58.50	4.1	58.75	58.60	0.9	817	0.11%
2024/03/22	2.7	57.81	3.1	58.11	58.20	-0.4	827	-0.05%
2024/03/21	1.2	58.18	10.1	57.92	58.10	-8.9	842	-1.06%
2024/03/20	5	57.10	4	57.90	57.00	1	942	0.11%
2024/03/19	3	57.00	11.4	57.23	57.10	-8.4	946	-0.89%
2024/03/18	2	56.10	5.2	56.64	56.80	-3.2	949	-0.33%
2024/03/15	3.2	56.64	6.1	56.96	56.50	-2.9	971	-0.30%
2024/03/14	5	56.52	5	56.92	56.30	0	970	0.00%
2024/03/13	6.1	57.02	2	58.05	56.90	4.1	970	0.42%
2024/03/12	4	57.22	9.2	57.21	57.40	-5.2	973	-0.54%
2024/03/11	3.3	56.04	0.8	56.15	56.20	2.5	975	0.25%
2024/03/08	14.1	56.06	16	56.53	56.10	-1.9	973	-0.19%
2024/03/07	22.5	57.20	17.5	56.92	56.70	5	969	0.52%
2024/03/06	5.6	58.59	4.4	58.73	58.50	1.2	970	0.13%
2024/03/05	2.2	59.37	2	58.90	59.00	0.2	984	0.02%
2024/03/04	11.4	59.20	9.1	59.40	59.20	2.3	992	0.23%
2024/03/01	2.4	57.98	4	57.80	58.00	-1.6	1,011	-0.16%
2024/02/29	3.5	57.24	22.4	57.34	58.20	-18.8	1,035	-1.82%
2024/02/27	10.7	58.40	3.2	59.16	58.10	7.5	1,068	0.71%
2024/02/26	3.2	60.65	0.1	60.86	60.40	3.1	1,134	0.28%
2024/02/23	12.5	61.40	3.1	61.15	61.00	9.4	1,138	0.83%
2024/02/22	0.1	62.05	5.3	62.30	62.30	-5.1	1,148	-0.45%
2024/02/21	0.4	61.70	0.2	61.74	61.80	0.2	1,177	0.02%
2024/02/20	5.7	61.77	0.2	61.80	61.70	5.5	1,198	0.46%
2024/02/19	5.2	61.92	4	61.80	61.90	1.2	1,306	0.09%
2024/02/16	2.2	61.18	2	61.60	61.50	0.1	1,355	0.01%
2024/02/15	8.1	60.52	7	60.80	60.80	1.1	1,357	0.08%
2024/02/05	4.3	60.22	5	60.60	60.20	-0.7	1,377	-0.05%
2024/02/02	4.3	61.61	4.1	61.65	61.20	0.2	1,372	0.01%
2024/02/01	4.1	62.18	1	62.30	62.10	3.1	1,363	0.23%
2024/01/31	1.1	62.91	7.9	62.89	62.70	-6.7	1,367	-0.49%
2024/01/30	6.1	63.37	3.2	63.06	63.20	2.9	1,367	0.21%
2024/01/29	3.1	64.00	1	64.20	64.10	2.1	1,364	0.15%
2024/01/26	5	65.54	2	65.90	64.20	3	1,363	0.22%
2024/01/25	10.1	64.63	1	64.91	64.50	9	1,358	0.66%
2024/01/24	11	65.72	11.7	66.01	65.30	-0.6	1,358	-0.05%
2024/01/23	7	64.49	8.3	64.49	64.40	-1.3	1,334	-0.10%
2024/01/22	10.3	64.32	12	64.19	63.80	-1.7	1,331	-0.13%
2024/01/19	2	63.15	5	62.80	63.00	-3	1,317	-0.23%
2024/01/18	2.1	63.07	1	62.80	62.80	1.1	1,321	0.08%
2024/01/17	0.1	62.65	4.2	62.38	62.30	-4.1	1,318	-0.31%
2024/01/16	1	62.80	1.4	62.79	63.10	-0.4	1,311	-0.03%
2024/01/15	3.1	63.30	4.4	63.59	63.20	-1.3	1,308	-0.10%
2024/01/12	3.1	62.64	0	0.00	62.50	3.1	1,309	0.23%
2024/01/11	0	62.60	2	63.40	63.40	-2	1,307	-0.15%
2024/01/10	3.1	62.51	3.2	62.89	62.50	-0.1	1,310	-0.01%
2024/01/09	19.1	63.74	22.2	63.47	63.60	-3.1	1,305	-0.24%
2024/01/08	7.1	65.31	4	64.73	64.70	3.1	1,296	0.24%
2024/01/05	7	65.36	9.1	65.34	65.30	-2	1,291	-0.16%
2024/01/04	4.3	64.36	24	64.18	64.00	-19.7	1,284	-1.53%
2024/01/03	11.1	65.97	4.5	65.51	65.30	6.6	1,281	0.51%
2024/01/02	4	66.75	26.4	66.91	66.60	-22.3	1,270	-1.76%
2023/12/29	3.1	66.19	6.3	66.08	66.00	-3.2	1,256	-0.25%
2023/12/28	3	66.07	3.1	66.07	66.40	-0.1	1,265	-0.01%
2023/12/27	6.2	66.10	9	66.26	66.20	-2.8	1,264	-0.22%
2023/12/26	56.5	67.35	40.1	67.20	66.10	16.4	1,265	1.30%
2023/12/25	17.2	66.75	18	67.27	67.50	-0.8	1,204	-0.07%
2023/12/22	25	66.70	19	67.21	66.50	6	1,205	0.50%
2023/12/21	16.6	66.34	38	66.64	66.60	-21.4	1,200	-1.78%
2023/12/20	2.1	66.39	5	66.20	66.50	-2.9	1,207	-0.24%
2023/12/19	19.2	65.83	5	65.98	65.90	14.1	1,208	1.17%
2023/12/18	13.2	66.91	7.7	66.84	66.60	5.5	1,201	0.46%
2023/12/15	67.8	67.29	74.1	67.27	66.90	-6.4	1,185	-0.54%
2023/12/14	12.1	64.48	18	64.62	64.70	-5.9	1,085	-0.54%
2023/12/13	11.1	64.12	10	64.10	63.60	1.1	1,088	0.10%
2023/12/12	4.2	64.07	12.2	64.68	64.90	-8	1,086	-0.73%
2023/12/11	3.1	63.53	6.1	63.37	63.40	-3	1,071	-0.28%
2023/12/08	3.4	64.30	2	64.30	64.30	1.4	1,067	0.13%
2023/12/07	10.1	64.48	15.2	64.53	64.40	-5.1	1,066	-0.48%
2023/12/06	10.2	63.97	13.2	64.25	64.00	-3	1,064	-0.28%
2023/12/05	11.4	64.57	4.4	64.64	64.60	7	1,063	0.66%
2023/12/04	11.2	65.36	8	65.56	65.30	3.2	1,064	0.30%
2023/12/01	27.2	65.34	11.2	65.48	65.30	16	1,066	1.50%
2023/11/30	12.3	66.20	15	66.36	65.90	-2.7	1,057	-0.26%
2023/11/29	12.7	66.48	19	66.38	66.30	-6.3	1,040	-0.61%
2023/11/28	20.4	66.66	54.6	66.78	66.80	-34.2	1,037	-3.30%
2023/11/27	37.4	65.86	21.1	66.06	65.90	16.3	1,013	1.61%
2023/11/24	49.3	66.60	15	66.58	66.80	34.3	992	3.45%
2023/11/22	9.2	62.92	16	63.06	63.00	-6.8	859	-0.79%
2023/11/21	17.2	62.91	6	63.02	62.70	11.2	859	1.31%
2023/11/20	19.6	63.28	16.2	63.39	63.40	3.4	859	0.40%
2023/11/17	32.4	62.43	7.1	62.52	62.50	25.3	831	3.05%
2023/11/16	118.6	63.87	48.3	63.81	63.40	70.4	806	8.72%	大買/
2023/11/15	14.4	60.08	46.7	59.69	61.30	-32.2	703	-4.58%
2023/11/14	0.3	56.80	0	0.00	56.80	0.3	655	0.04%
2023/11/13	20.5	57.01	8.2	57.18	56.80	12.3	655	1.87%
2023/11/10	4	58.83	2	59.00	58.80	2	641	0.32%
2023/11/09	2	58.80	18	59.08	59.10	-16	645	-2.48%
2023/11/08	2.1	59.05	8.3	59.10	59.20	-6.2	660	-0.94%
2023/11/07	1.1	57.92	0	0.00	58.00	1.1	661	0.16%
2023/11/06	0.1	58.03	9.5	57.87	58.30	-9.4	676	-1.39%
2023/11/03	6.2	57.16	8	57.25	57.30	-1.8	689	-0.26%
2023/11/02	0	56.96	4.2	57.00	57.00	-4.2	695	-0.60%
2023/11/01	4.2	56.20	5	56.54	56.20	-0.8	707	-0.11%
2023/10/31	10	56.60	11.1	56.77	55.80	-1	705	-0.15%
2023/10/30	4.1	56.21	1	56.70	56.20	3.1	711	0.44%
2023/10/27	6.1	56.45	8	56.50	56.40	-1.9	715	-0.27%
2023/10/26	13	57.08	2	56.90	56.60	11	729	1.50%
2023/10/25	0	58.20	8.1	58.05	58.10	-8.1	728	-1.11%
2023/10/24	4.4	57.45	5	57.38	57.50	-0.6	735	-0.08%
2023/10/23	3.1	57.98	3	58.10	57.80	0.1	739	0.02%
2023/10/20	4.1	58.20	4	58.65	58.30	0.1	748	0.01%
2023/10/19	0	0.00	2	58.80	58.70	-2	774	-0.26%
2023/10/18	1.2	58.32	0.3	58.64	58.30	0.9	792	0.11%
2023/10/17	7	59.40	8	59.83	59.30	-1	803	-0.12%
2023/10/16	1	59.10	1.2	59.41	59.10	-0.1	818	-0.02%
2023/10/13	10.1	59.48	2	59.90	59.30	8.1	831	0.97%
2023/10/12	3.2	59.11	6	59.25	59.50	-2.8	835	-0.34%
2023/10/11	4.2	58.29	8.1	58.51	58.20	-3.9	839	-0.46%
2023/10/06	5.2	59.01	1.2	59.06	59.00	4	839	0.48%
2023/10/05	0.3	58.88	12	58.54	59.00	-11.7	842	-1.39%
2023/10/04	23.4	57.77	3	57.60	57.80	20.4	853	2.39%
2023/10/03	9.4	59.11	29.3	59.59	59.00	-19.9	871	-2.28%
2023/10/02	13.3	58.53	13.4	58.63	58.70	-0.1	890	-0.01%
2023/09/28	5.4	59.21	0	0.00	59.00	5.4	895	0.60%
2023/09/27	14.4	59.92	1	59.70	59.30	13.4	898	1.49%
2023/09/26	1.1	61.01	0.2	61.20	61.00	1	880	0.11%
2023/09/25	2	60.80	0	0.00	60.70	2	884	0.23%
2023/09/22	3.5	60.76	2.2	60.89	60.70	1.3	878	0.14%
2023/09/21	3.2	61.40	1	61.20	61.20	2.2	901	0.25%
2023/09/20	5	62.16	0	0.00	62.10	5	901	0.56%
2023/09/19	7.7	62.88	1	63.10	62.50	6.7	922	0.73%
2023/09/18	15.1	62.94	12	62.87	62.70	3.1	922	0.34%
2023/09/15	8.2	62.01	8	62.16	61.70	0.2	916	0.02%
2023/09/14	0	0.00	1.1	62.40	62.40	-1.1	929	-0.11%
2023/09/13	0.1	62.00	3	62.17	61.90	-2.9	945	-0.31%
2023/09/12	2	61.60	2	61.80	61.70	0	963	0.00%
2023/09/11	9.1	61.12	4	61.40	61.10	5.1	975	0.52%
2023/09/08	14.3	61.65	4	61.85	61.50	10.3	998	1.03%
2023/09/07	18	62.85	0	0.00	62.70	18	1,050	1.72%
2023/09/06	3.2	63.06	9	63.40	63.50	-5.8	1,069	-0.55%
2023/09/05	9	62.74	7	62.86	62.80	2	1,080	0.19%
2023/09/04	7.1	62.79	3	62.83	63.10	4.1	1,097	0.37%
2023/09/01	4	63.10	10	63.02	63.10	-6	1,134	-0.53%
2023/08/31	4.1	61.96	0	62.20	61.90	4.1	1,221	0.34%
2023/08/30	1.1	62.21	4	62.10	62.40	-2.9	1,321	-0.22%
2023/08/29	0.1	61.22	4	61.40	61.50	-4	1,334	-0.30%
2023/08/28	10.5	61.09	4.1	61.02	60.90	6.4	1,343	0.48%
2023/08/25	2	61.46	3	61.93	61.80	-1	1,351	-0.07%
2023/08/24	11.1	61.99	6	62.79	61.50	5.1	1,367	0.37%
2023/08/23	10.2	62.39	0	0.00	62.30	10.2	1,374	0.74%
2023/08/22	0.1	62.80	0	0.00	62.80	0.1	1,383	0.01%
2023/08/18	12.2	63.09	2	63.55	63.00	10.2	1,395	0.73%
2023/08/17	13.1	63.62	4	63.60	64.00	9.1	1,404	0.65%
2023/08/16	10.1	63.06	9.5	63.47	63.50	0.5	1,413	0.04%
2023/08/15	7.1	63.97	5	64.26	64.00	2.1	1,410	0.15%
2023/08/14	16.9	64.78	15	64.27	63.90	1.9	1,427	0.13%
2023/08/11	8.2	66.78	6	66.50	66.60	2.2	1,431	0.15%
2023/08/10	11.1	67.34	9	67.54	67.90	2.1	1,442	0.15%
2023/08/09	0	68.08	10	67.50	68.00	-10	1,441	-0.69%
2023/08/08	7.6	66.40	0	0.00	66.30	7.6	1,441	0.53%
2023/08/07	9	67.36	8	68.00	67.20	1	1,457	0.07%
2023/08/04	4	66.73	5	67.02	67.10	-1	1,461	-0.07%
2023/08/02	5.4	67.36	4	67.25	66.60	1.4	1,479	0.10%
2023/08/01	7.6	67.76	0	68.20	67.30	7.5	1,519	0.50%
2023/07/31	9.2	68.13	5	68.28	67.60	4.2	1,561	0.27%
2023/07/28	7.5	68.34	5.1	68.80	68.80	2.4	1,572	0.15%
2023/07/27	2	68.50	7	68.16	68.40	-5	1,574	-0.32%
2023/07/26	4.1	67.11	2	67.50	67.00	2.1	1,571	0.13%
2023/07/25	6.3	67.32	2	67.70	67.60	4.3	1,570	0.27%
2023/07/24	17	66.53	14	67.03	68.00	3	1,561	0.19%
2023/07/21	15.2	67.17	1	67.80	66.90	14.2	1,540	0.92%
2023/07/20	3.1	67.90	4	67.76	68.10	-0.9	1,542	-0.06%
2023/07/19	21.1	68.22	27	67.92	67.80	-5.9	1,541	-0.38%
2023/07/18	6.1	69.10	0	0.00	68.50	6.1	1,542	0.40%
2023/07/17	1.3	69.48	4.1	69.50	69.60	-2.8	1,542	-0.18%
2023/07/14	3.2	68.85	0.5	69.10	69.00	2.7	1,555	0.17%
2023/07/13	3.3	69.46	1	69.40	69.00	2.3	1,578	0.14%
2023/07/12	2	69.00	1.1	69.23	69.00	0.9	1,588	0.06%
2023/07/11	5.6	68.84	0.2	68.90	68.70	5.4	1,626	0.33%
2023/07/10	22.4	69.50	3	69.20	68.70	19.4	1,621	1.20%
2023/07/07	21.4	70.77	5.3	70.89	70.40	16.1	1,594	1.01%
2023/07/06	22.9	72.56	1	72.30	72.10	21.9	1,573	1.39%
2023/07/05	15.2	73.63	4	73.80	73.50	11.2	1,556	0.72%
2023/07/04	5.5	73.10	2	73.10	73.10	3.5	1,549	0.23%
2023/07/03	0.3	73.63	4.4	73.55	73.40	-4.1	1,544	-0.27%
2023/06/30	10.3	72.80	10	72.72	72.90	0.3	1,550	0.02%
2023/06/29	14.3	72.97	2	72.96	72.80	12.2	1,548	0.79%
2023/06/28	6	73.28	1.2	73.52	73.50	4.8	1,520	0.32%
2023/06/27	15.2	73.72	3	73.60	73.10	12.2	1,520	0.81%
2023/06/26	5.1	74.18	5	74.20	74.30	0	1,496	0.00%
2023/06/21	3.2	74.70	0	74.90	74.60	3.1	1,495	0.21%
2023/06/20	5.4	74.47	10.1	74.75	74.80	-4.7	1,490	-0.31%
2023/06/19	8.2	74.81	1.2	74.90	74.20	7	1,474	0.47%
2023/06/16	9.1	74.49	2.1	74.65	74.40	7.1	1,455	0.48%
2023/06/15	8.4	75.45	2	75.10	75.00	6.4	1,440	0.45%
2023/06/14	12.9	75.97	4.1	75.97	75.60	8.8	1,430	0.61%
2023/06/13	39.4	76.65	21	76.67	76.20	18.4	1,420	1.30%
2023/06/12	14.1	74.92	7.1	75.50	75.70	7	1,365	0.51%
2023/06/09	15.1	74.27	11	74.15	74.80	4.1	1,345	0.31%
2023/06/08	20.6	74.89	11	74.73	74.50	9.6	1,340	0.71%
2023/06/07	25.2	75.68	9.1	75.64	75.60	16.2	1,353	1.19%
2023/06/06	65.7	77.76	45.1	77.23	76.70	20.6	1,323	1.56%
2023/06/05	29.8	78.16	43.4	77.77	79.80	-13.6	1,248	-1.09%
2023/06/02	19.2	74.13	20	74.10	74.30	-0.8	1,157	-0.07%
2023/06/01	21	74.43	5.1	74.42	74.50	15.9	1,154	1.38%
2023/05/31	9.2	73.36	9	73.72	73.50	0.1	1,144	0.01%
2023/05/30	12.8	73.31	8.6	73.42	73.30	4.2	1,142	0.37%
2023/05/29	20.2	75.72	10	75.89	75.40	10.2	1,138	0.90%
2023/05/26	8.6	74.93	6	75.70	74.40	2.6	1,118	0.23%
2023/05/25	6.2	75.43	0	0.00	75.30	6.2	1,113	0.56%
2023/05/24	10.6	75.70	0	0.00	75.60	10.6	1,114	0.95%
2023/05/23	1	76.30	2.3	76.48	76.40	-1.2	1,113	-0.11%
2023/05/22	4	76.15	5.1	76.05	76.00	-1.1	1,126	-0.10%
2023/05/19	5.1	75.17	3	75.60	75.00	2.1	1,136	0.19%
2023/05/18	3	74.97	2	75.10	75.30	1	1,162	0.09%
2023/05/17	1.1	74.35	1	74.50	74.50	0.1	1,143	0.01%
2023/05/16	1	74.00	0	74.60	74.10	1	1,126	0.09%
2023/05/15	2.2	73.67	2	73.55	73.40	0.2	1,112	0.02%
2023/05/12	11.2	74.39	2.1	74.63	74.40	9.1	1,110	0.82%
2023/05/11	12.2	75.54	2.1	75.56	75.10	10.2	1,101	0.92%
2023/05/10	4.1	76.06	2.3	76.37	76.60	1.8	1,108	0.17%
2023/05/09	3.3	76.64	1	77.49	76.50	2.3	1,111	0.21%
2023/05/08	8.2	76.58	4	76.58	77.50	4.2	1,121	0.38%
2023/05/05	25.8	77.48	0	77.60	77.10	25.8	1,086	2.37%
2023/05/04	10.2	78.30	3.1	78.65	78.80	7.2	1,070	0.67%
2023/05/03	1.1	79.45	0	0.00	79.20	1.1	1,064	0.10%
2023/05/02	3	79.73	4	79.93	79.90	-1	1,088	-0.09%
2023/04/28	1.1	79.43	1	79.60	79.50	0.1	1,095	0.01%
2023/04/27	1	79.00	0	0.00	79.30	1	1,096	0.09%
2023/04/26	3.1	78.84	1	79.21	79.30	2.1	1,102	0.19%
2023/04/25	7.5	79.33	11	78.87	78.90	-3.5	1,108	-0.32%
2023/04/24	9.1	81.21	7	80.64	80.50	2.1	1,119	0.19%
2023/04/21	4.1	81.61	0	0.00	80.80	4.1	1,124	0.36%
2023/04/20	2	82.35	5	81.94	81.60	-3	1,128	-0.27%
2023/04/19	4.2	83.25	3	83.13	82.20	1.2	1,145	0.10%
2023/04/18	8	83.99	7.1	84.06	83.80	1	1,206	0.08%
2023/04/17	10.2	83.10	2.1	82.75	82.70	8.1	1,217	0.67%
2023/04/14	7.1	84.18	13	83.70	83.80	-6	1,240	-0.48%
2023/04/13	10.3	82.20	2	82.10	82.60	8.3	1,215	0.68%
2023/04/12	0.1	82.81	1	82.80	83.00	-0.9	1,230	-0.08%
2023/04/11	2.1	82.93	2	83.00	83.00	0.1	1,234	0.01%
2023/04/10	0	0.00	15.3	82.88	82.90	-15.3	1,243	-1.23%
2023/04/07	0	82.30	1	82.11	82.30	-1	1,244	-0.08%
2023/04/06	4	81.53	0	0.00	82.20	4	1,246	0.32%
2023/03/31	6	81.90	0	0.00	82.00	6	1,256	0.48%
2023/03/30	0.1	82.50	7	82.51	82.60	-6.9	1,255	-0.55%
2023/03/29	1	82.31	4	82.50	82.50	-3	1,270	-0.23%
2023/03/28	10	82.11	2	81.91	81.90	8	1,293	0.62%
2023/03/27	1	82.80	0	0.00	82.80	1	1,301	0.08%
2023/03/24	1	83.50	16	83.29	83.40	-15	1,335	-1.13%
2023/03/23	0	0.00	12	82.63	82.60	-12	1,372	-0.87%
2023/03/22	1.1	82.44	2.1	82.70	82.40	-1	1,449	-0.07%
2023/03/21	9	82.27	2	82.55	82.10	7	1,456	0.48%
2023/03/20	1.1	82.28	1	82.00	82.10	0.1	1,465	0.01%
2023/03/17	2.2	81.22	2	81.30	82.00	0.2	1,463	0.01%
2023/03/16	16.3	80.50	8.1	79.99	79.90	8.3	1,465	0.56%
2023/03/15	2.1	81.80	1.1	81.92	81.40	1	1,464	0.07%
2023/03/14	3	81.73	2	81.60	81.80	1	1,487	0.07%
2023/03/13	6.1	81.81	0.1	82.48	82.40	6	1,502	0.40%
2023/03/10	26.2	83.00	3.1	82.73	82.40	23.2	1,505	1.54%
2023/03/09	4	84.60	7	84.81	84.60	-3	1,517	-0.20%
2023/03/08	19.2	84.25	0	0.00	84.30	19.2	1,539	1.25%
2023/03/07	2.1	84.95	0	0.00	85.00	2.1	1,542	0.13%
2023/03/06	0.1	85.60	0	0.00	85.50	0.1	1,540	0.00%
2023/03/03	0	84.50	6	84.53	84.50	-6	1,548	-0.39%
2023/03/02	15	84.08	5	83.90	84.10	10	1,555	0.64%
2023/03/01	2.3	84.48	3	84.61	84.50	-0.7	1,559	-0.05%
2023/02/24	10.1	86.61	2	86.90	86.50	8.1	1,575	0.52%
2023/02/23	0	86.90	3.1	86.76	86.70	-3	1,625	-0.19%
2023/02/22	2.1	86.02	2	86.10	86.30	0.1	1,694	0.00%
2023/02/21	11.2	86.84	1.1	86.45	86.80	10.1	1,730	0.58%
2023/02/20	2.1	85.74	10	86.52	86.10	-7.9	1,748	-0.45%
2023/02/17	16.2	85.77	6	86.76	86.80	10.1	1,749	0.58%
2023/02/16	7.1	86.23	13.1	86.83	86.90	-6	1,737	-0.35%
2023/02/14	0.1	85.40	0	0.00	85.40	0.1	1,773	0.01%
2023/02/13	2.1	84.51	0.2	85.10	84.80	1.9	1,814	0.10%
2023/02/10	5.4	85.28	7.1	85.61	84.70	-1.7	1,869	-0.09%
2023/02/09	1.1	86.50	1	86.10	86.20	0.1	1,991	0.00%
2023/02/08	5	86.60	0	86.60	87.00	5	2,073	0.24%
2023/02/07	2.1	85.51	4	85.28	85.60	-1.9	2,161	-0.09%
2023/02/06	0.3	85.57	2	85.70	86.50	-1.7	2,175	-0.08%
2023/02/03	6.1	84.79	0	0.00	84.60	6.1	2,158	0.28%
2023/02/02	2.5	85.51	0	85.70	85.50	2.5	2,153	0.11%
2023/02/01	3.1	84.76	8	84.34	85.10	-4.9	2,140	-0.23%
2023/01/31	7.1	84.40	11.1	84.32	85.00	-3.9	2,127	-0.18%
2023/01/30	1.1	83.40	0	83.50	83.40	1.1	2,112	0.05%
2023/01/17	1	82.11	5	82.24	82.10	-4	2,120	-0.19%
2023/01/16	4	81.60	6	82.07	81.70	-2	2,139	-0.09%
2023/01/13	9	81.58	8	81.83	81.50	1	2,163	0.05%
2023/01/12	15.1	81.50	0.7	81.93	81.30	14.4	2,209	0.65%
2023/01/11	4	83.12	5	82.80	82.70	-1	2,245	-0.04%
2023/01/10	5	83.52	2	83.60	82.90	3	2,256	0.13%
2023/01/09	8.4	83.45	12.1	83.72	83.80	-3.7	2,275	-0.16%
2023/01/06	16.1	82.65	13	83.60	83.90	3.1	2,282	0.14%
2023/01/05	4.1	85.71	2	85.30	85.60	2.1	2,227	0.10%
2023/01/04	3.2	85.97	1	85.90	86.00	2.2	2,202	0.10%
2023/01/03	0	86.93	0	0.00	87.80	0	2,204	0.00%
2022/12/30	7	87.92	15.1	87.64	88.00	-8	2,266	-0.35%
2022/12/28	19	89.58	13.1	89.87	89.30	6	2,275	0.26%
2022/12/27	3.2	92.68	0	0.00	92.80	3.2	2,286	0.14%
2022/12/26	5.2	92.50	2.1	92.50	92.50	3.2	2,317	0.14%
2022/12/23	1	91.34	8	92.60	93.30	-7	2,347	-0.30%
2022/12/22	0.1	93.19	15	92.60	92.60	-14.9	2,364	-0.63%
2022/12/21	41.2	94.69	5.4	93.01	93.40	35.8	2,428	1.48%
2022/12/20	3	94.37	3.1	94.75	93.30	-0.1	2,459	0.00%
2022/12/19	1	94.00	6.1	94.46	94.30	-5.1	2,471	-0.21%
2022/12/16	3.1	92.70	8.3	93.47	94.90	-5.3	2,579	-0.21%
2022/12/15	12.5	94.53	5	94.58	93.50	7.5	2,550	0.30%
2022/12/14	14.7	95.05	52.4	93.93	95.60	-37.7	2,512	-1.50%
2022/12/13	0	0.00	2	91.70	91.10	-2	2,433	-0.08%
2022/12/12	5	90.38	2	90.71	91.40	3	2,429	0.12%
2022/12/09	9	90.07	1	89.80	89.70	8	2,421	0.33%
2022/12/08	1	90.00	4	89.83	89.70	-3	2,430	-0.12%
2022/12/07	1	90.90	1	90.90	90.50	0	2,432	0.00%
2022/12/06	2	91.02	5	92.14	91.70	-3	2,420	-0.12%
2022/12/05	3	91.87	5.2	92.00	92.00	-2.2	2,397	-0.09%
2022/12/02	9	91.26	7.3	91.03	91.30	1.7	2,384	0.07%
2022/12/01	16.1	90.33	26.3	90.68	90.90	-10.2	2,370	-0.43%
2022/11/30	1.1	88.31	4	88.33	88.90	-2.9	2,329	-0.13%
2022/11/29	10.1	86.29	7	86.47	87.10	3.1	2,317	0.13%
2022/11/28	1	86.30	0	0.00	86.50	1	2,295	0.04%
2022/11/25	18.1	87.64	1	88.50	86.80	17.1	2,290	0.75%
2022/11/24	1	88.50	0.1	88.30	88.20	0.9	2,272	0.04%
2022/11/23	5.1	87.86	2.1	87.43	87.50	3	2,266	0.13%
2022/11/22	11.1	88.50	11.5	87.80	88.20	-0.3	2,255	-0.02%
2022/11/21	25.1	90.48	10.1	89.95	89.60	15	2,244	0.67%
2022/11/18	5	92.00	22.8	92.22	92.10	-17.8	2,206	-0.81%
2022/11/17	12.2	89.15	8.7	89.04	89.20	3.5	2,153	0.16%
2022/11/16	3	88.47	7.1	88.27	87.50	-4.1	2,132	-0.19%
2022/11/15	1	88.20	10	87.58	87.80	-9	2,185	-0.41%
2022/11/14	2	87.35	6	87.30	87.60	-4	2,285	-0.18%
2022/11/11	6	87.68	8.5	86.81	86.70	-2.4	2,271	-0.11%
2022/11/10	26	87.08	32.1	87.61	87.40	-6.1	2,225	-0.27%
2022/11/09	41.4	86.96	30	86.85	87.00	11.4	2,211	0.52%
2022/11/08	20.6	87.03	30.6	87.05	87.00	-10.1	2,183	-0.46%
2022/11/07	44.1	86.09	26.1	85.93	85.70	18	2,137	0.84%
2022/11/04	31.1	84.16	29.1	83.83	85.00	2	2,025	0.10%
2022/11/03	12.4	84.30	36.2	84.30	85.70	-23.8	1,940	-1.22%
2022/11/02	8	80.61	31	80.18	80.30	-23	1,823	-1.26%
2022/11/01	26.3	77.60	1.2	77.85	77.50	25.1	1,803	1.39%
2022/10/31	0	78.30	0	0.00	77.80	0	1,792	0.00%
2022/10/28	4.3	78.46	11	78.93	77.90	-6.7	1,789	-0.38%
2022/10/27	4	80.35	4	80.28	80.20	0	1,778	0.00%
2022/10/26	5.2	80.32	8	79.88	79.10	-2.8	1,782	-0.16%
2022/10/25	7	81.83	5.2	81.38	80.50	1.8	1,768	0.10%
2022/10/24	12	82.56	10	82.64	82.00	2	1,762	0.11%
2022/10/21	12	82.18	12	82.48	81.60	0	1,741	0.00%
2022/10/20	37.1	83.14	24.1	82.73	82.10	13.1	1,712	0.76%
2022/10/19	24.1	83.99	23	84.11	83.90	1.1	1,658	0.06%
2022/10/18	11	81.85	7	81.76	82.70	4	1,591	0.25%
2022/10/17	8	79.18	5	80.20	80.30	3	1,565	0.19%
2022/10/14	5	81.02	6.2	81.22	81.60	-1.2	1,530	-0.08%
2022/10/13	2.1	76.84	2	77.10	76.70	0.1	1,501	0.01%
2022/10/12	2	79.70	3	79.80	79.60	-1	1,480	-0.07%
2022/10/11	6.1	80.95	4	80.08	79.60	2.1	1,466	0.14%
2022/10/07	12	84.40	38	84.31	84.70	-26	1,428	-1.82%
2022/10/06	11	83.33	18	82.97	82.80	-7	1,358	-0.52%
2022/10/05	2	81.95	1	81.30	81.80	1	1,349	0.07%
2022/10/04	7.3	81.68	5.2	81.58	81.70	2.1	1,348	0.15%
2022/10/03	2	79.20	15	79.49	79.50	-13	1,340	-0.97%
2022/09/30	7.2	73.83	8.2	74.66	76.60	-1	1,317	-0.08%
2022/09/29	26.3	76.48	18	75.52	76.00	8.3	1,305	0.63%
2022/09/28	30.3	80.28	27.1	77.39	74.80	3.2	1,294	0.25%
2022/09/27	29	82.19	25	82.20	82.30	4	1,232	0.32%
2022/09/26	27.3	80.85	15	80.17	79.10	12.3	1,199	1.03%
2022/09/23	23.5	83.39	20.3	83.82	82.00	3.3	1,180	0.28%
2022/09/22	2.1	78.21	3	78.60	79.50	-0.9	1,072	-0.09%
2022/09/21	0	0.00	2	80.05	79.30	-2	1,075	-0.19%
2022/09/20	0	80.20	1.1	79.81	79.40	-1	1,072	-0.10%
2022/09/19	1	79.31	1	79.10	79.00	0	1,077	0.00%
2022/09/16	2	80.90	3	80.97	80.60	-1	1,072	-0.09%
2022/09/15	0	0.00	1	81.50	81.20	-1	1,071	-0.09%
2022/09/14	2	80.05	1.1	80.32	80.30	0.9	1,078	0.08%
2022/09/13	3	80.87	4	81.23	81.30	-1	1,077	-0.09%
2022/09/12	2.1	80.45	0	0.00	80.70	2.1	1,087	0.19%
2022/09/08	2	78.95	0	0.00	80.20	2	1,102	0.18%
2022/09/07	1.1	77.00	0	0.00	77.40	1.1	1,123	0.09%
2022/09/06	0	0.00	4	78.18	78.10	-4	1,123	-0.36%
2022/09/05	2.7	77.90	42	77.80	77.50	-39.3	1,119	-3.52%
2022/09/02	2	80.70	3	80.27	80.00	-1	1,111	-0.09%
2022/09/01	1.1	80.00	0	0.00	79.80	1.1	1,110	0.09%
2022/08/31	0	0.00	1	80.90	80.60	-1	1,103	-0.09%
2022/08/29	1.1	79.11	0	80.00	79.20	1	1,092	0.10%
2022/08/26	9.2	81.57	14	81.76	81.50	-4.8	1,090	-0.44%
2022/08/25	1	80.81	0	0.00	80.70	1	1,074	0.10%
2022/08/24	11.1	81.00	1	80.50	80.50	10.1	1,079	0.93%
2022/08/23	2.1	80.56	7	80.70	81.50	-5	1,097	-0.45%
2022/08/22	28.1	82.62	4	82.95	81.40	24.1	1,105	2.18%
2022/08/19	54.6	83.30	19.1	82.46	83.60	35.5	1,037	3.42%
2022/08/18	1	76.50	0	76.90	76.60	1	924	0.11%
2022/08/17	1	76.91	7	77.26	76.80	-6	930	-0.64%
2022/08/16	4.1	77.06	3	76.80	77.10	1.1	932	0.12%
2022/08/15	8	77.59	1	77.70	77.50	7	923	0.76%
2022/08/12	1.1	77.10	4	76.78	77.00	-2.9	914	-0.32%
2022/08/11	3	75.83	5	75.76	76.60	-2	904	-0.22%
2022/08/10	1	73.70	0	0.00	73.80	1	894	0.11%
2022/08/09	1.1	74.52	0	0.00	74.50	1.1	896	0.12%
2022/08/08	3	73.91	0	0.00	74.10	3	902	0.33%
2022/08/05	0	0.00	6	75.52	75.80	-6	906	-0.66%
2022/08/04	3	74.13	0	74.90	74.60	3	940	0.32%
2022/08/03	1	75.00	3	75.00	74.90	-2	962	-0.21%
2022/08/02	10.1	75.29	3	76.20	75.00	7.1	998	0.71%
2022/07/29	1	78.70	1.1	78.12	78.10	-0.1	1,007	-0.01%
2022/07/28	4	77.33	1	77.20	77.40	3	996	0.30%
2022/07/27	1	77.00	1	77.60	77.60	0	992	0.00%
2022/07/22	2	76.95	13	77.40	76.60	-11	997	-1.10%
2022/07/21	1	76.30	0	0.00	77.30	1	1,004	0.10%
2022/07/20	1	76.10	2	76.20	75.50	-1	1,005	-0.10%
2022/07/19	1	75.70	0	0.00	75.50	1	1,012	0.10%
2022/07/18	2	75.65	1	75.90	75.70	1	1,010	0.10%
2022/07/15	2.2	75.47	4	75.60	75.40	-1.8	1,016	-0.18%
2022/07/14	5	74.44	8	75.06	75.60	-3	1,016	-0.29%
2022/07/13	1	72.90	0	0.00	72.90	1	1,017	0.10%
2022/07/12	6.2	72.16	1	71.80	71.80	5.2	1,004	0.51%
2022/07/11	3.1	74.39	3	74.47	74.50	0.1	991	0.01%
2022/07/08	2	72.75	0	0.00	72.50	2	979	0.21%
2022/07/07	2	70.85	1	70.60	72.10	1	970	0.10%
2022/07/06	0	72.07	1.1	73.05	71.00	-1	953	-0.11%
2022/07/04	1	71.70	0	71.80	71.90	1	946	0.11%
2022/07/01	2	75.05	1	72.50	72.10	1	953	0.11%
2022/06/30	24.3	76.57	12	77.17	76.50	12.3	941	1.31%
2022/06/29	3	76.87	0	0.00	76.60	3	942	0.32%
2022/06/28	0.1	78.30	1	78.70	78.40	-0.9	942	-0.09%
2022/06/24	0.1	77.30	2	77.75	77.80	-2	972	-0.20%
2022/06/22	2.1	76.28	0	0.00	75.90	2.1	986	0.21%
2022/06/21	2	78.65	0	78.60	79.10	2	979	0.20%
2022/06/20	2.3	78.25	1	78.10	77.50	1.3	981	0.13%
2022/06/17	1.1	80.54	4	79.65	81.00	-2.9	970	-0.30%
2022/06/16	8.3	81.33	0	0.00	80.50	8.3	975	0.86%
2022/06/15	0.2	85.00	0	0.00	84.90	0.2	956	0.02%
2022/06/14	1	84.80	3	84.70	85.00	-2	968	-0.21%
2022/06/13	0.2	85.15	0	0.00	85.00	0.2	969	0.02%
2022/06/10	1	87.10	0	0.00	87.00	1	978	0.10%
2022/06/09	0	88.50	0	0.00	87.90	0	985	0.00%
2022/06/08	1	87.90	0	0.00	87.20	1	991	0.10%
2022/06/07	1	87.00	0	0.00	87.20	1	1,008	0.10%
2022/06/06	1	88.40	1.5	87.92	87.60	-0.5	1,039	-0.04%
2022/06/02	0	88.60	1.4	89.11	88.50	-1.4	1,083	-0.13%
2022/06/01	6.1	88.85	3	88.60	88.10	3.1	1,104	0.28%
2022/05/31	8.1	88.73	12	88.78	90.90	-3.9	1,086	-0.36%
2022/05/30	8.1	91.28	7.4	91.50	92.50	0.7	1,046	0.07%
2022/05/27	5.3	89.00	3	89.10	89.00	2.3	1,018	0.23%
2022/05/26	1.2	88.62	2	89.05	89.00	-0.8	1,017	-0.08%
2022/05/25	0.3	86.48	1	86.01	86.80	-0.7	1,032	-0.07%
2022/05/24	2	85.65	0	0.00	85.50	2	1,055	0.19%
2022/05/23	1	85.20	0.1	85.60	85.30	0.9	1,071	0.08%
2022/05/20	0	85.40	2	85.20	84.90	-2	1,079	-0.18%
2022/05/19	0	84.00	0	0.00	84.00	0	1,075	0.00%
2022/05/18	0	85.00	0	0.00	84.50	0	1,075	0.00%
2022/05/17	2	84.00	2	83.75	84.00	0	1,070	0.00%
2022/05/16	3.2	82.78	0.1	83.27	82.40	3.2	1,064	0.30%
2022/05/13	2.1	81.74	0	0.00	82.20	2.1	1,063	0.20%
2022/05/12	9.1	80.96	6	80.83	80.60	3.1	1,057	0.30%
2022/05/11	7.5	83.92	0	0.00	83.40	7.5	1,045	0.72%
2022/05/10	7.9	86.37	5.1	86.28	86.50	2.8	1,023	0.28%
2022/05/09	3.3	90.14	1	90.10	89.90	2.3	988	0.23%
2022/05/05	1	94.40	0	0.00	94.00	1	972	0.10%
2022/05/03	0	0.00	0.1	93.00	93.00	-0.1	987	-0.01%
2022/04/28	0.1	91.10	0	0.00	91.90	0.1	1,002	0.01%
2022/04/27	0.1	91.17	3	91.20	91.70	-2.9	1,005	-0.29%
2022/04/26	1	93.40	0	0.00	93.40	1	1,004	0.10%
2022/04/25	1.2	93.03	0	93.20	92.40	1.1	1,007	0.11%
2022/04/21	0.1	96.50	8.3	96.96	96.40	-8.2	1,026	-0.80%
2022/04/20	7	96.23	2	96.25	95.90	5	1,027	0.49%
2022/04/19	0	95.03	0.5	95.16	96.20	-0.4	1,037	-0.04%
2022/04/18	2	93.80	0	0.00	93.90	2	1,034	0.19%
2022/04/15	1	93.80	0	0.00	93.50	1	1,044	0.10%
2022/04/12	0.1	92.80	0.3	94.50	92.90	-0.3	1,166	-0.02%
2022/04/11	0.1	93.60	1	92.90	92.80	-1	1,164	-0.08%
2022/04/08	1	96.20	1	96.00	95.80	0	1,162	0.00%
2022/04/07	4.3	97.84	3.3	97.38	96.70	1	1,160	0.08%
2022/04/06	1	96.30	4.1	96.73	97.30	-3.1	1,149	-0.27%
2022/04/01	1	97.20	2.2	96.77	97.50	-1.2	1,151	-0.10%
2022/03/31	1.1	96.22	1	96.51	95.90	0.1	1,155	0.01%
2022/03/30	7.1	97.02	7.2	96.88	97.00	-0.1	1,162	-0.01%
2022/03/29	1	95.99	1	94.80	95.00	0	1,148	0.00%
2022/03/28	1	95.60	5	94.90	95.50	-4	1,166	-0.34%
2022/03/25	10	96.12	2	95.60	95.80	8	1,217	0.66%
2022/03/24	24	96.52	1	96.80	96.50	23	1,227	1.87%
2022/03/23	3	96.07	3.1	96.57	96.30	-0.1	1,234	-0.01%
2022/03/21	2.3	95.02	3.4	95.43	96.00	-1.1	1,247	-0.09%
2022/03/18	2.2	93.75	2	93.65	93.10	0.2	1,230	0.02%
2022/03/17	3.3	93.21	25	93.16	93.80	-21.7	1,242	-1.75%
2022/03/16	13	90.38	2	90.90	91.30	11	1,236	0.89%
2022/03/15	1.1	90.03	3.5	90.28	90.20	-2.4	1,261	-0.19%
2022/03/14	0	0.00	5	93.32	92.30	-5	1,249	-0.40%
2022/03/11	6	93.92	6	93.67	93.10	0	1,247	0.00%
2022/03/10	8.1	93.91	14	93.86	94.00	-5.9	1,270	-0.46%
2022/03/09	27.1	93.26	14	93.09	93.30	13.1	1,259	1.04%
2022/03/08	20.1	94.14	17.7	93.80	94.10	2.4	1,259	0.19%
2022/03/07	3.2	90.91	24.1	91.43	91.50	-20.9	1,247	-1.68%
2022/03/04	24.1	90.03	2	90.20	90.00	22.1	1,227	1.80%
2022/03/03	3.1	91.10	21	91.60	91.00	-17.9	1,229	-1.45%
2022/03/02	2	90.35	0	0.00	90.90	2	1,239	0.16%
2022/03/01	0	90.30	1	90.50	90.60	-1	1,249	-0.08%
2022/02/25	15.3	89.48	3.2	89.50	90.00	12.1	1,244	0.97%
2022/02/24	10.9	89.76	7.1	90.09	89.60	3.9	1,226	0.32%
2022/02/23	8.5	91.34	5.1	91.36	91.30	3.4	1,208	0.28%
2022/02/22	5.3	92.24	0	92.20	91.80	5.3	1,244	0.43%
2022/02/21	0.1	93.67	0	0.00	93.10	0.1	1,249	0.01%
2022/02/18	1.3	92.96	0	93.00	92.90	1.3	1,270	0.10%
2022/02/17	0	94.40	0	0.00	93.40	0	1,283	0.00%
2022/02/16	1	93.41	1	93.70	93.50	0	1,295	0.00%
2022/02/15	0.4	93.38	1	92.90	92.60	-0.6	1,302	-0.05%
2022/02/14	6.3	93.09	1	93.50	93.10	5.3	1,314	0.40%
2022/02/11	5.6	95.56	0	0.00	95.10	5.6	1,314	0.42%
2022/02/10	0	98.98	0	0.00	98.50	0	1,315	0.00%
2022/02/09	1.2	97.63	0	0.00	97.90	1.2	1,353	0.09%
2022/02/08	2	97.60	0	0.00	97.50	2	1,367	0.15%
2022/02/07	0	97.50	1	97.10	97.10	-1	1,394	-0.07%
2022/01/26	3.2	95.48	0	0.00	95.10	3.2	1,414	0.23%
2022/01/25	0.1	96.71	2	96.31	95.80	-1.9	1,435	-0.13%
2022/01/24	3.2	96.39	3	95.57	96.60	0.2	1,433	0.01%
2022/01/21	1	98.11	0	0.00	98.00	1	1,439	0.07%
2022/01/19	0.1	100.00	1	100.00	99.40	-1	1,460	-0.07%
2022/01/18	0	0.00	1	101.00	100.50	-1	1,461	-0.07%
2022/01/17	0.2	98.70	4.1	98.33	100.50	-4	1,459	-0.27%
2022/01/14	4.2	98.91	1	98.20	98.30	3.2	1,460	0.22%
2022/01/13	0.2	101.50	1.1	100.52	100.50	-0.9	1,437	-0.06%
2022/01/12	4	101.00	0	0.00	100.00	4	1,436	0.28%
2022/01/11	2.1	101.02	0	0.00	101.00	2.1	1,439	0.15%
2022/01/10	1.2	102.08	0.1	102.50	102.00	1.2	1,437	0.08%
2022/01/07	4	104.50	7.1	104.27	103.00	-3.1	1,433	-0.22%
2022/01/06	20.2	105.07	17.2	105.06	105.00	3	1,416	0.21%
2022/01/05	7	104.07	6	103.41	103.00	1	1,361	0.07%
2022/01/04	0	0.00	1.1	102.03	102.00	-1.1	1,334	-0.08%
2022/01/03	2	101.75	1	102.50	101.50	1	1,336	0.07%
2021/12/30	0	102.00	5.6	102.09	102.00	-5.6	1,329	-0.42%
2021/12/29	4.2	101.88	2	102.50	102.00	2.2	1,336	0.16%
2021/12/28	1	102.04	2	102.51	102.00	-1	1,327	-0.07%
2021/12/27	3.1	102.84	33.1	102.52	102.50	-29.9	1,330	-2.25%
2021/12/24	2	103.50	2	102.75	103.50	0	1,327	0.00%
2021/12/23	4	102.63	1	103.00	102.50	3	1,322	0.23%
2021/12/22	5.1	103.00	5	103.10	102.50	0.1	1,334	0.01%
2021/12/21	17	106.00	9.1	106.45	105.00	7.9	1,320	0.60%
2021/12/20	32	105.00	6	104.42	105.00	26	1,266	2.05%
2021/12/17	1	102.50	4	103.50	103.50	-3	1,249	-0.24%
2021/12/16	6	103.25	6.1	102.36	103.50	-0.1	1,242	-0.01%
2021/12/15	1	100.00	3	101.33	101.50	-2	1,238	-0.16%
2021/12/14	2.1	100.51	1	100.01	100.50	1.1	1,236	0.09%
2021/12/13	5	101.60	2	101.50	101.00	3	1,231	0.25%
2021/12/10	2	103.25	2	103.75	104.00	0	1,224	0.00%
2021/12/09	7.1	104.70	9.7	103.83	103.50	-2.6	1,231	-0.21%
2021/12/08	2.1	102.50	1	102.50	102.50	1.1	1,214	0.09%
2021/12/07	1	102.50	1	102.00	102.50	0	1,216	0.00%
2021/12/06	8	101.63	45	101.50	101.50	-37	1,218	-3.04%
2021/12/03	2	103.50	3.2	104.16	104.50	-1.2	1,209	-0.10%
2021/12/02	7.5	104.20	5.1	104.00	104.50	2.5	1,218	0.20%
2021/12/01	6.1	103.91	7.3	103.42	104.50	-1.2	1,199	-0.10%
2021/11/30	1.1	99.70	1	100.00	99.60	0.1	1,173	0.01%
2021/11/29	2.1	98.55	4.6	98.33	98.70	-2.5	1,177	-0.21%
2021/11/26	2	99.75	5.2	100.12	99.60	-3.2	1,185	-0.27%
2021/11/25	1.2	101.17	1	103.00	101.00	0.2	1,179	0.01%
2021/11/24	1.3	101.01	1.7	100.71	101.00	-0.4	1,168	-0.03%
2021/11/23	0	101.00	3.8	101.42	101.50	-3.8	1,166	-0.32%
2021/11/22	0.1	102.50	1.1	102.52	103.50	-1	1,165	-0.08%
2021/11/19	9	105.89	17.2	104.94	103.50	-8.2	1,161	-0.71%
2021/11/18	5.3	102.13	5.1	101.99	101.50	0.2	1,121	0.02%
2021/11/17	7	102.64	13	102.54	102.00	-6	1,121	-0.53%
2021/11/16	10	102.50	2	102.50	102.00	8	1,123	0.71%
2021/11/15	2	102.01	4.2	101.89	102.50	-2.2	1,133	-0.19%
2021/11/12	1	100.99	5	100.90	101.00	-4	1,142	-0.35%
2021/11/11	9.4	100.33	13	100.64	99.90	-3.6	1,160	-0.31%
2021/11/10	2.1	99.79	6.2	99.72	99.50	-4.1	1,187	-0.34%
2021/11/09	12.2	99.98	6.1	99.96	100.00	6.1	1,220	0.50%
2021/11/08	11	100.27	13.4	99.83	101.50	-2.3	1,306	-0.18%
2021/11/05	8.3	96.35	4.1	97.83	97.70	4.2	1,292	0.32%
2021/11/04	4.2	100.08	5.1	100.57	98.50	-0.9	1,300	-0.07%
2021/11/03	5.1	99.12	7	99.47	98.20	-1.9	1,304	-0.15%
2021/11/02	6.2	98.87	18.1	98.85	98.00	-12	1,292	-0.93%
2021/11/01	7.2	98.31	1.3	98.02	97.80	5.8	1,283	0.46%
2021/10/29	7.1	97.29	2	98.13	97.10	5	1,294	0.39%
2021/10/28	27.7	98.14	17	98.95	98.60	10.7	1,288	0.83%
2021/10/27	0	95.70	1	96.50	96.40	-1	1,304	-0.08%
2021/10/26	3	95.47	3	95.40	95.30	0	1,329	0.00%
2021/10/25	2.1	93.77	2	93.95	94.70	0.1	1,344	0.01%
2021/10/22	1.1	93.66	0	0.00	94.40	1.1	1,392	0.08%
2021/10/21	0	0.00	1	94.30	94.00	-1	1,421	-0.07%
2021/10/20	1.1	94.84	1	94.60	94.10	0.1	1,450	0.00%
2021/10/19	11	94.18	2	94.36	94.00	9	1,472	0.61%
2021/10/18	17	92.96	0	0.00	92.00	17	1,533	1.11%
2021/10/15	0.1	93.25	0	0.00	93.70	0.1	1,571	0.01%
2021/10/14	5	92.14	2	91.30	91.70	3	1,620	0.19%
2021/10/13	0	91.30	7	90.91	90.60	-7	1,622	-0.43%
2021/10/12	1.1	94.76	0	0.00	92.40	1.1	1,647	0.07%
2021/10/08	20.1	95.00	0	0.00	94.70	20.1	1,741	1.15%
2021/10/07	0	0.00	2	93.90	93.90	-2	1,949	-0.10%
2021/10/06	2.1	91.35	1	91.90	91.30	1.1	1,995	0.05%
2021/10/05	0	92.00	1	91.28	93.90	-1	2,022	-0.05%
2021/10/04	1	93.00	3	93.47	92.70	-2	2,047	-0.10%
2021/10/01	3.2	93.00	5	92.74	92.30	-1.8	2,071	-0.09%
2021/09/30	8	95.39	0.2	95.74	95.30	7.8	2,105	0.37%
2021/09/29	6.3	95.31	4.3	95.60	94.50	2	2,159	0.09%
2021/09/28	6.1	97.95	0	98.20	97.90	6.1	2,194	0.28%
2021/09/27	1.1	99.99	0	0.00	99.30	1.1	2,226	0.05%
2021/09/24	5.1	100.00	10.8	99.92	99.80	-5.7	2,338	-0.25%
2021/09/23	0	98.80	1.1	98.70	98.60	-1	2,605	-0.04%
2021/09/22	1	98.24	1.1	98.34	98.30	0	2,927	0.00%
2021/09/17	0	100.70	2	101.25	101.50	-2	2,959	-0.07%
2021/09/16	2	100.50	3.4	100.35	100.50	-1.4	3,004	-0.05%
2021/09/15	1.1	99.55	1	100.11	99.30	0.1	3,067	0.00%
2021/09/14	1	100.03	0	100.50	100.50	1	3,104	0.03%
2021/09/13	1.1	100.50	1.1	100.56	100.00	-0.1	3,156	0.00%
2021/09/10	4	101.63	2	101.50	102.00	2	3,188	0.06%
2021/09/09	2.1	102.01	1.2	101.58	101.50	0.9	3,259	0.03%
2021/09/08	4.2	101.16	2.1	101.81	100.50	2.1	3,294	0.06%
2021/09/07	3.3	103.69	2	103.75	103.50	1.3	3,305	0.04%
2021/09/06	12.3	106.69	10.7	106.10	106.00	1.5	3,315	0.05%
2021/09/03	3.1	109.48	0	0.00	108.50	3.1	3,328	0.09%
2021/09/02	1	109.51	0	0.00	108.00	1	3,340	0.03%
2021/09/01	0	0.00	1.1	110.00	110.50	-1.1	3,347	-0.03%
2021/08/31	1.1	107.00	1	107.00	107.50	0.1	3,406	0.00%
2021/08/30	1.1	108.50	2	108.50	108.00	-0.9	3,502	-0.03%
2021/08/27	1.1	107.52	1.1	108.00	108.00	0	3,533	0.00%
2021/08/26	3	108.33	1	107.50	107.50	2	3,560	0.06%
2021/08/25	1	108.50	1	108.01	109.00	0	3,711	0.00%
2021/08/24	2.5	108.60	0.1	107.55	108.00	2.4	3,832	0.06%
2021/08/23	0	106.00	2	106.22	106.50	-2	3,861	-0.05%
2021/08/20	0.2	102.83	6.7	104.01	103.50	-6.5	3,873	-0.17%
2021/08/19	1.2	102.11	2.3	101.91	101.50	-1.2	3,890	-0.03%
2021/08/18	0.1	103.01	5.2	103.19	107.00	-5.1	3,886	-0.13%
2021/08/17	5	106.20	3	106.18	104.00	2	3,907	0.05%
2021/08/16	5.1	107.80	2.2	107.49	107.50	3	3,914	0.08%
2021/08/13	9.1	113.05	10.2	113.07	112.00	-1.2	3,897	-0.03%
2021/08/12	21.1	114.79	29.1	114.91	114.00	-8	3,876	-0.21%
2021/08/11	6.3	107.10	8.4	107.57	106.50	-2.1	3,793	-0.06%
2021/08/10	1	108.61	31.2	108.83	110.00	-30.1	3,807	-0.79%
2021/08/09	5.1	111.10	5	111.30	110.00	0.1	3,824	0.00%
2021/08/06	3	114.50	7	114.79	114.00	-4	3,838	-0.10%
2021/08/05	3.7	114.23	2	114.75	114.00	1.7	3,888	0.04%
2021/08/04	12.5	113.66	3	113.83	113.50	9.5	4,000	0.24%
2021/08/03	2.1	114.02	1.2	114.04	114.00	1	4,071	0.02%
2021/08/02	6.5	114.13	9.9	113.29	113.50	-3.5	4,094	-0.08%
2021/07/30	5.2	116.99	5.1	117.87	116.50	0.1	4,069	0.00%
2021/07/29	8.5	117.69	4.1	118.48	118.50	4.4	4,076	0.11%
2021/07/28	9.5	116.06	17.3	117.37	118.00	-7.8	4,088	-0.19%
2021/07/27	8.2	122.37	7.1	121.02	120.00	1.1	4,106	0.03%
2021/07/26	7	123.50	11.4	123.01	124.00	-4.4	4,110	-0.11%
2021/07/23	13.1	122.31	6	121.25	121.50	7.1	4,110	0.17%
2021/07/22	15.7	122.31	15.9	122.17	123.00	-0.2	4,128	-0.01%
2021/07/21	9.8	117.50	12.4	117.35	117.00	-2.5	4,135	-0.06%
2021/07/20	7.8	119.46	23.1	119.15	118.50	-15.3	4,137	-0.37%
2021/07/19	4.1	122.26	9	122.56	122.00	-4.9	4,137	-0.12%
2021/07/16	5.1	122.12	12.3	122.20	123.50	-7.2	4,234	-0.17%
2021/07/15	33.5	123.64	22	124.98	123.00	11.5	4,344	0.26%
2021/07/14	86	127.99	63.1	127.97	128.00	22.9	4,392	0.52%
2021/07/13	14.2	123.29	21.5	123.80	122.50	-7.2	4,417	-0.16%
2021/07/12	24.5	123.23	18	122.14	122.00	6.5	4,420	0.15%
2021/07/09	15	122.20	23	121.33	121.50	-8	4,396	-0.18%
2021/07/08	20.3	123.30	24.2	123.54	123.00	-3.9	4,414	-0.09%
2021/07/07	27.4	122.60	21	122.10	121.50	6.3	4,409	0.14%
2021/07/06	54.4	125.04	37	122.34	122.00	17.4	4,404	0.39%
2021/07/05	16.3	124.60	15.2	124.87	125.50	1.2	4,371	0.03%
2021/07/02	25.2	122.06	22.5	121.94	122.00	2.7	4,331	0.06%
2021/07/01	32.2	124.56	47.7	123.99	121.50	-15.5	4,310	-0.36%
2021/06/30	200.6	125.08	136	123.11	123.50	64.6	4,217	1.53%	大買/大賣/
2021/06/29	25.8	121.85	46.2	122.32	123.50	-20.5	3,980	-0.51%
2021/06/28	15.1	112.70	4.2	113.00	112.50	10.9	3,692	0.30%
2021/06/25	29.3	112.50	24.4	112.87	114.00	4.9	3,720	0.13%
2021/06/24	33.3	111.91	27.3	112.24	111.00	6.1	3,697	0.16%
2021/06/23	14.1	109.01	15.1	110.50	110.00	-1	3,667	-0.03%
2021/06/22	21	107.12	28.1	107.25	108.50	-7.1	3,669	-0.19%
2021/06/21	17.4	105.72	17.1	105.92	105.50	0.3	3,627	0.01%
2021/06/18	20.7	108.36	25.2	108.80	108.50	-4.5	3,677	-0.12%
2021/06/17	7.2	105.58	9	106.28	106.50	-1.8	3,636	-0.05%
2021/06/16	12.1	104.80	13	105.00	104.50	-0.9	3,624	-0.02%
2021/06/15	6.4	104.18	4	104.76	104.00	2.4	3,650	0.07%
2021/06/11	3.3	105.48	8	105.56	105.50	-4.7	3,689	-0.13%
2021/06/10	3.1	104.34	7	104.29	105.00	-3.9	3,790	-0.10%
2021/06/09	7	103.86	12.1	104.50	103.50	-5	3,819	-0.13%
2021/06/08	17.1	105.27	8	104.50	104.00	9.1	3,912	0.23%
2021/06/07	11	105.27	21.2	106.13	108.00	-10.2	3,962	-0.26%
2021/06/04	8.4	102.95	7.9	103.27	102.50	0.5	4,095	0.01%
2021/06/03	12.5	103.48	8	103.56	103.00	4.5	4,345	0.10%
2021/06/02	62.1	105.84	32	104.72	104.00	30.1	4,383	0.69%
2021/06/01	20.1	104.78	19	104.69	108.00	1.1	4,304	0.03%
2021/05/31	9.1	99.65	8	99.26	98.40	1.1	4,251	0.02%
2021/05/28	9.1	97.69	9	97.99	97.50	0.1	4,222	0.00%
2021/05/27	9.1	100.08	3	100.13	100.00	6.1	4,226	0.14%
2021/05/26	5	100.06	4	100.08	101.00	1	4,226	0.02%
2021/05/25	12	99.43	8.2	99.35	99.10	3.8	4,220	0.09%
2021/05/24	23.8	95.28	6	96.19	98.10	17.8	4,214	0.42%
2021/05/21	6	95.03	6	94.72	94.90	0	4,210	0.00%
2021/05/20	8.1	93.06	7	93.37	92.20	1.1	4,221	0.03%
2021/05/19	15.1	94.63	14	94.96	94.60	1	4,217	0.02%
2021/05/18	17.1	92.92	9.2	92.28	96.00	8	4,219	0.19%
2021/05/17	16.1	88.17	16	89.13	89.10	0	4,222	0.00%
2021/05/14	19	95.60	17	93.72	93.50	2	4,194	0.05%
2021/05/13	9.1	93.15	15.1	92.61	93.50	-5.9	4,154	-0.14%
2021/05/12	27.3	94.63	21.1	96.06	92.30	6.2	4,101	0.15%
2021/05/11	33.4	106.26	29.1	104.05	102.50	4.3	3,983	0.11%
2021/05/10	8	114.19	4.3	114.81	113.00	3.7	3,907	0.09%
2021/05/07	5	117.00	4	117.50	117.50	1	3,902	0.03%
2021/05/06	7	115.36	0	115.00	113.50	7	3,925	0.18%
2021/05/05	26	118.50	1.2	118.84	116.50	24.8	3,944	0.63%
2021/05/04	12.4	117.24	15	118.80	116.00	-2.6	3,955	-0.06%
2021/05/03	36.5	121.64	38	121.17	121.00	-1.5	3,921	-0.04%
2021/04/29	4.1	125.00	1.2	125.75	123.50	2.8	3,922	0.07%
2021/04/28	8.2	125.50	9.2	126.33	127.00	-1.1	3,919	-0.03%
2021/04/27	11.3	126.46	27.1	126.89	127.50	-15.8	3,929	-0.40%
2021/04/26	6.4	122.60	39.2	122.48	122.50	-32.8	3,878	-0.85%
2021/04/23	5.2	123.20	0	125.00	123.00	5.1	3,862	0.13%
2021/04/22	19.3	125.98	38	126.30	123.00	-18.7	3,950	-0.47%
2021/04/21	21.8	130.37	8.8	129.87	128.00	13	4,004	0.32%
2021/04/20	79.5	134.97	47.8	133.95	136.00	31.7	3,898	0.81%
2021/04/19	48.1	130.32	58.1	130.49	134.00	-10	3,783	-0.26%
2021/04/16	2.3	125.49	12	125.50	125.00	-9.7	3,581	-0.27%
2021/04/15	3.7	121.58	4	122.09	122.50	-0.3	3,569	-0.01%
2021/04/14	8.3	119.40	7.1	118.94	121.00	1.2	3,600	0.03%
2021/04/13	3	123.00	2	122.25	121.00	1	3,775	0.03%
2021/04/12	5.1	121.02	7	120.36	120.00	-1.9	3,879	-0.05%
2021/04/09	4.1	124.14	9.1	124.61	123.00	-5	3,903	-0.13%
2021/04/08	1.2	125.44	8	124.44	125.00	-6.8	3,886	-0.18%
2021/04/07	4	124.38	5.1	124.90	124.00	-1.1	3,884	-0.03%
2021/04/06	0	0.00	1.1	124.09	124.00	-1.1	3,883	-0.03%
2021/04/01	5.1	123.52	14	123.14	123.50	-8.9	3,887	-0.23%
2021/03/31	9.4	125.31	2	125.25	125.50	7.4	3,869	0.19%
2021/03/30	10.3	128.60	13	128.85	128.00	-2.7	3,847	-0.07%
2021/03/29	15.3	127.57	6	128.00	127.50	9.3	3,781	0.25%
2021/03/26	23.1	127.43	10	126.50	126.50	13.1	3,788	0.34%
2021/03/25	34.2	127.86	36.5	127.67	127.50	-2.4	3,772	-0.06%
2021/03/24	5.2	126.60	5.1	127.00	126.00	0.1	3,731	0.00%
2021/03/23	15.3	128.56	20	128.95	126.50	-4.7	3,721	-0.13%
2021/03/22	11.1	126.28	8	126.25	126.50	3.1	3,646	0.09%
2021/03/19	7.1	125.37	4.4	125.60	126.00	2.7	3,650	0.07%
2021/03/18	2.1	125.29	7	125.57	126.00	-4.9	3,640	-0.13%
2021/03/17	19.1	124.74	11.1	124.60	124.00	8	3,625	0.22%
2021/03/16	38.7	126.84	33.2	126.14	123.00	5.5	3,601	0.15%
2021/03/15	40.1	128.51	31.9	128.40	129.50	8.1	3,546	0.23%
2021/03/12	33.4	128.59	46	128.03	127.00	-12.6	3,554	-0.35%
2021/03/11	21	126.50	25.1	127.00	128.00	-4	3,526	-0.11%
2021/03/10	81.2	124.56	81.4	124.57	127.00	-0.2	3,451	-0.01%
2021/03/09	63.4	122.59	65.5	122.11	123.00	-2.1	3,259	-0.06%
2021/03/08	15.3	116.30	12	114.38	114.50	3.3	3,061	0.11%
2021/03/05	0.1	113.50	3	116.50	116.50	-2.9	3,109	-0.09%
2021/03/04	17.1	116.08	16	115.50	112.50	1.1	3,068	0.04%
2021/03/03	1	112.50	4	112.63	113.00	-3	3,050	-0.10%
2021/03/02	0.1	113.01	2.2	113.00	111.50	-2.1	3,106	-0.07%
2021/02/26	3.5	112.14	6.1	111.61	111.50	-2.6	3,101	-0.08%
2021/02/25	3	111.50	2	111.00	110.50	1	3,081	0.03%
2021/02/24	4.1	110.77	1.1	110.05	110.00	3.1	3,104	0.10%
2021/02/23	0.1	113.00	5	112.50	112.00	-5	3,110	-0.16%
2021/02/22	15	111.70	1	110.50	113.00	14	3,100	0.45%
2021/02/19	2.4	108.65	0.1	109.50	109.50	2.3	3,087	0.07%
2021/02/18	1	109.51	4	110.00	109.50	-3	3,109	-0.10%
2021/02/17	8.2	108.75	5	109.20	108.50	3.2	3,109	0.10%
2021/02/05	0	0.00	3	113.00	112.50	-3	3,114	-0.10%
2021/02/03	1	112.00	0	0.00	112.00	1	3,145	0.03%
2021/02/02	2	112.25	0	0.00	112.50	2	3,182	0.06%
2021/02/01	2.1	110.95	10	110.80	111.00	-7.9	3,285	-0.24%
2021/01/29	2.6	113.83	3	114.67	112.50	-0.4	3,301	-0.01%
2021/01/28	7	116.50	1	115.50	115.50	6	3,295	0.18%
2021/01/27	1	118.50	3	118.17	118.50	-2	3,314	-0.06%
2021/01/26	7	117.93	2.2	118.20	115.50	4.9	3,302	0.15%
2021/01/25	11	115.77	15	116.07	116.50	-4	3,325	-0.12%
2021/01/22	3	115.33	3	114.33	115.50	0	3,345	0.00%
2021/01/21	3.1	112.66	5	112.50	112.00	-2	3,336	-0.06%
2021/01/20	10.2	115.12	11.1	113.59	112.50	-0.9	3,354	-0.03%
2021/01/19	1	119.00	11	119.55	117.50	-10	3,320	-0.30%
2021/01/18	14	117.93	7	117.71	119.00	7	3,310	0.21%
2021/01/15	19	122.66	11	121.91	118.50	8	3,295	0.24%
2021/01/14	12	121.75	20	122.75	124.50	-8	3,177	-0.25%
2021/01/13	4	118.63	5	119.40	119.50	-1	3,025	-0.03%
2021/01/12	5	118.00	12	118.25	117.50	-7	3,018	-0.23%
2021/01/11	9	118.50	15.2	118.84	119.00	-6.2	3,012	-0.21%
2021/01/08	4.1	118.50	7.1	118.86	117.50	-3	2,992	-0.10%
2021/01/07	6	119.25	3.1	120.16	119.00	2.9	2,966	0.10%
2021/01/06	59.2	123.27	42.3	121.89	119.50	16.9	2,952	0.57%
2021/01/05	18	119.17	24.1	119.51	121.50	-6.1	2,760	-0.22%
2021/01/04	8	117.25	4	117.50	117.50	4	2,677	0.15%
2020/12/31	1	114.50	2	114.75	114.50	-1	2,643	-0.04%
2020/12/30	1	115.00	0	0.00	114.50	1	2,644	0.04%
2020/12/29	9	114.89	5	115.10	114.00	4	2,654	0.15%
2020/12/28	1	115.00	6	115.00	114.50	-5	2,635	-0.19%
2020/12/25	1	114.00	1	113.50	114.00	0	2,621	0.00%
2020/12/24	6	114.00	15.1	114.10	113.00	-9.1	2,621	-0.35%
2020/12/23	2	112.23	0	111.50	112.00	2	2,620	0.08%
2020/12/22	2.1	112.48	7	112.14	111.00	-4.9	2,664	-0.18%
2020/12/21	0	0.00	0	111.50	111.50	0	2,716	0.00%
2020/12/18	11.1	111.32	2	111.25	111.00	9.1	2,722	0.33%
2020/12/17	5	112.20	2	112.50	111.50	3	2,741	0.11%
2020/12/16	3	112.50	3	112.33	112.00	0	2,753	0.00%
2020/12/15	9.1	109.78	0	0.00	109.00	9.1	2,757	0.33%
2020/12/14	3.1	112.35	3	112.50	112.00	0.1	2,793	0.00%
2020/12/11	10.1	112.51	1	113.50	112.50	9.1	2,815	0.32%
2020/12/10	3.1	114.19	13	114.50	114.00	-9.9	2,877	-0.35%
2020/12/09	21.7	116.82	8	117.06	116.50	13.7	2,928	0.47%
2020/12/08	16	117.35	6	118.42	117.50	10	2,883	0.35%
2020/12/07	18	117.08	11.1	117.69	118.50	6.9	2,859	0.24%
2020/12/04	10	115.80	13	115.50	115.50	-3	2,824	-0.11%
2020/12/03	14	116.79	8	117.06	116.50	6	2,823	0.21%
2020/12/02	4.5	118.72	7.2	118.36	118.50	-2.7	2,858	-0.09%
2020/12/01	18.1	117.37	12	117.21	118.00	6.1	2,921	0.21%
2020/11/30	4	114.50	4.2	115.01	113.50	-0.2	2,918	-0.01%
2020/11/27	7	115.64	4.2	115.26	116.00	2.8	3,064	0.09%
2020/11/26	10	114.00	5	113.41	115.00	5	3,599	0.14%
2020/11/25	3	110.83	3	111.00	110.50	0	3,624	0.00%
2020/11/24	1	111.00	4	111.50	111.50	-3	3,761	-0.08%
2020/11/23	8	111.00	3	111.33	111.00	5	3,819	0.13%
2020/11/20	4	110.50	0	111.50	110.00	4	3,816	0.11%
2020/11/19	0	0.00	2	109.50	109.50	-2	3,830	-0.05%
2020/11/18	1	111.00	1	109.00	110.00	0	3,880	0.00%
2020/11/17	1	110.00	4	111.50	110.00	-3	3,976	-0.08%
2020/11/16	1	110.00	5	109.10	109.50	-4	4,141	-0.10%
2020/11/13	7.1	107.60	4	107.25	108.00	3.1	4,365	0.07%
2020/11/12	4	110.13	2	109.75	109.50	2	4,444	0.05%
2020/11/11	1	110.00	2.1	111.28	111.00	-1.1	4,484	-0.02%
2020/11/10	2.1	110.55	3	111.00	110.00	-0.9	4,617	-0.02%
2020/11/09	17.1	111.50	4	111.50	111.00	13.1	4,731	0.28%
2020/11/06	3	114.67	1	114.50	114.50	2	4,700	0.04%
2020/11/05	1.2	116.50	2	116.75	117.00	-0.8	4,779	-0.02%
2020/11/04	0.2	117.00	1	118.00	117.00	-0.8	4,942	-0.02%
2020/11/03	3	115.33	4	114.88	115.00	-1	5,394	-0.02%
2020/11/02	6	110.75	3	110.00	110.50	3	5,623	0.05%
2020/10/30	4	115.13	4	113.38	113.50	0	5,708	0.00%
2020/10/29	1	115.50	3	116.50	117.50	-2	5,778	-0.03%
2020/10/28	6.1	116.43	3	116.50	116.50	3.1	5,863	0.05%
2020/10/27	0	0.00	4	119.50	119.50	-4	6,171	-0.06%
2020/10/26	4	120.50	2	120.75	120.00	2	6,258	0.03%
2020/10/23	3	122.00	0	0.00	122.00	3	6,388	0.05%
2020/10/22	3	121.50	1	122.00	122.00	2	6,686	0.03%
2020/10/21	2	124.25	1	125.00	124.50	1	6,929	0.01%
2020/10/20	3	123.67	8	123.81	123.50	-5	7,316	-0.07%
2020/10/19	1	122.50	1	123.00	122.00	0	7,645	0.00%
2020/10/15	9	122.39	0	0.00	121.50	9	9,069	0.10%
2020/10/14	2	124.00	1	125.00	122.50	1	9,184	0.01%
2020/10/13	6	121.83	5	120.80	122.00	1	9,417	0.01%
2020/10/12	2	121.25	5	121.60	122.50	-3	9,860	-0.03%
2020/10/08	3	126.67	5	125.40	125.00	-2	9,995	-0.02%
2020/10/07	1	128.00	2	127.50	127.50	-1	10,055	-0.01%
2020/10/06	3	127.17	3	128.00	127.50	0	10,192	0.00%
2020/10/05	0	0.00	3	125.50	125.50	-3	10,237	-0.03%
2020/09/30	4	123.88	3	124.67	124.50	1	10,312	0.01%
2020/09/29	1	124.00	1	125.00	125.00	0	10,374	0.00%
2020/09/28	1	125.00	6	123.00	125.00	-5	10,511	-0.05%
2020/09/25	6	123.08	5	122.70	122.00	1	10,639	0.01%
2020/09/24	52	125.58	33	124.67	122.50	19	10,775	0.18%
2020/09/23	6	128.58	6	129.17	128.50	0	10,755	0.00%
2020/09/21	3.1	132.30	0	0.00	130.50	3.1	10,890	0.03%
2020/09/18	2	133.25	0	0.00	133.50	2	10,911	0.02%
2020/09/17	14	135.68	18	136.69	134.00	-4	10,952	-0.04%
2020/09/16	9	135.06	11	134.77	134.50	-2	10,910	-0.02%
2020/09/15	13	134.35	16	135.16	134.00	-3	10,929	-0.03%
2020/09/14	7	126.79	9	129.06	131.50	-2	10,917	-0.02%
2020/09/11	0	0.00	1	129.00	129.50	-1	10,981	-0.01%
2020/09/10	0	0.00	1	132.00	130.50	-1	11,090	-0.01%
2020/09/09	5	128.21	13	129.31	131.50	-8	11,193	-0.07%
2020/09/08	3	130.50	6	130.75	130.00	-3	11,225	-0.03%
2020/09/07	17	134.32	16	132.88	131.50	1	11,287	0.01%
2020/09/04	14	131.71	20	130.98	135.00	-6	11,405	-0.05%
2020/09/03	23	133.48	22	133.23	131.50	1	11,350	0.01%
2020/09/02	41	135.54	33	134.55	134.00	8	11,328	0.07%
2020/09/01	110	137.17	123	137.73	137.50	-13	11,275	-0.12%	大買/大賣/
2020/08/31	13	129.27	10	129.20	130.00	3	10,796	0.03%
2020/08/28	6	127.67	23	129.09	131.50	-17	10,889	-0.16%
2020/08/27	4	125.25	10	126.10	126.00	-6	10,962	-0.05%
2020/08/26	2	124.75	6	124.75	124.50	-4	11,319	-0.04%
2020/08/25	3	124.17	11	125.05	126.00	-8	11,620	-0.07%
2020/08/24	7	121.71	5	121.10	122.50	2	11,772	0.02%
2020/08/21	9	121.22	9	120.33	121.50	0	11,874	0.00%
2020/08/20	26	117.75	40	117.30	116.00	-14	11,894	-0.12%
2020/08/19	36	124.69	27	124.93	122.50	9	11,893	0.08%
2020/08/18	30	131.55	12	130.33	129.00	18	12,032	0.15%
2020/08/17	8	135.56	9	135.72	134.50	-1	12,393	-0.01%
2020/08/14	20	135.10	23	136.54	135.00	-3	12,593	-0.02%
2020/08/13	38	134.50	37	134.49	133.50	1	12,455	0.01%
2020/08/12	8	131.63	17	132.35	132.50	-9	12,325	-0.07%
2020/08/11	22	131.59	20	132.48	131.50	2	12,285	0.02%
2020/08/10	23	131.22	30	131.78	132.00	-7	12,368	-0.06%
2020/08/07	101	135.60	82.1	134.21	129.50	19	12,267	0.15%	大買/
2020/08/06	33	130.85	21	131.45	133.50	12	11,784	0.10%
2020/08/05	44	136.26	39	136.06	136.00	5	11,551	0.04%
2020/08/04	14	132.50	21	133.38	135.50	-7	11,474	-0.06%
2020/08/03	24	135.71	18	134.67	133.50	6	11,398	0.05%
2020/07/31	62	136.36	75	136.35	137.50	-13	11,367	-0.11%
2020/07/30	23	130.87	25	131.54	132.00	-2	11,039	-0.02%
2020/07/29	23	130.04	23	130.89	131.00	0	10,973	0.00%
2020/07/28	37	134.12	46	134.85	128.50	-9	10,858	-0.08%
2020/07/27	79	136.29	88	136.45	134.50	-9	10,603	-0.08%
2020/07/24	117	138.52	94.1	139.09	134.00	23	10,429	0.22%	大買/
2020/07/23	158	138.32	151	138.33	139.50	7	10,057	0.07%	大買/大賣/
2020/07/22	291.1	134.75	266	135.87	136.50	25.1	9,822	0.26%	大買/大賣/
2020/07/21	46	126.20	51	127.75	130.00	-5	8,920	-0.06%
2020/07/20	25	118.96	18	119.33	118.50	7	8,419	0.08%
2020/07/17	34	121.90	38	120.87	118.00	-4	8,331	-0.05%
2020/07/16	53	120.35	64.1	119.10	122.00	-11.1	8,114	-0.14%
2020/07/15	6	115.33	14	116.54	115.50	-8	7,685	-0.10%
2020/07/14	21	114.90	17	113.21	112.50	4	7,591	0.05%
2020/07/13	7	117.14	7	116.93	117.50	0	7,548	0.00%
2020/07/10	4	113.13	3	113.00	111.50	1	7,434	0.01%
2020/07/09	10	116.05	4	116.50	115.00	6	7,393	0.08%
2020/07/08	4	116.13	5	116.50	116.50	-1	7,346	-0.01%
2020/07/07	24	120.04	25.1	115.32	115.00	-1.1	7,287	-0.01%
2020/07/06	16	121.44	20	120.53	119.50	-4	7,182	-0.06%
2020/07/03	9.1	118.85	20	118.60	120.00	-10.9	7,072	-0.15%
2020/07/02	3	115.33	3	115.33	115.50	0	6,943	0.00%
2020/07/01	16	116.19	18	114.42	116.00	-2	6,917	-0.03%
2020/06/30	3	111.50	6	111.08	112.50	-3	6,796	-0.04%
2020/06/29	5	110.10	0	0.00	110.00	5	6,779	0.07%
2020/06/24	8	111.38	11	110.86	112.00	-3	6,751	-0.04%
2020/06/23	2	109.25	2	109.50	109.50	0	6,751	0.00%
2020/06/22	10	109.55	6	110.33	110.50	4	6,764	0.06%
2020/06/19	14	111.79	6	111.58	111.00	8	6,750	0.12%
2020/06/18	12	112.25	14	112.46	114.00	-2	6,698	-0.03%
2020/06/17	14	108.96	5	109.50	108.50	9	6,578	0.14%
2020/06/16	8	111.88	5	110.70	111.00	3	6,491	0.05%
2020/06/15	13	112.88	17	111.88	111.50	-4	6,449	-0.06%
2020/06/12	28	109.63	36	111.64	112.00	-8	6,411	-0.12%
2020/06/11	24	114.94	17	115.59	113.00	7	6,364	0.11%
2020/06/10	8	119.88	11	120.09	119.50	-3	6,260	-0.05%
2020/06/09	27	121.31	21	121.88	121.50	6	6,260	0.10%
2020/06/08	13	123.50	7	123.29	121.00	6	6,264	0.10%
2020/06/05	7	121.93	22	121.98	121.50	-15	6,155	-0.24%
2020/06/04	32.1	121.25	14	120.82	120.50	18.1	6,077	0.30%
2020/06/03	105	123.21	106	123.56	124.50	-1	5,954	-0.02%	大買/大賣/
2020/06/02	89	120.56	111	119.79	123.00	-22	5,747	-0.38%	大賣/
2020/06/01	64	117.28	48	117.26	116.00	16	5,326	0.30%
2020/05/29	20	113.23	23	113.35	113.50	-3	5,002	-0.06%
2020/05/28	26	113.37	26	111.12	109.00	0	4,810	0.00%
2020/05/27	13	113.19	13	112.92	112.00	0	4,665	0.00%
2020/05/26	49	115.24	54	114.45	114.00	-5	4,554	-0.11%
2020/05/25	82	112.52	86	112.66	116.50	-4	4,357	-0.09%
2020/05/22	73	108.78	62	109.31	107.50	11	3,983	0.28%
2020/05/21	7	102.43	25	103.52	104.50	-18	3,506	-0.51%
2020/05/20	0	0.00	1	95.50	95.10	-1	3,249	-0.03%
2020/05/19	2	95.35	2	95.00	94.90	0	3,248	0.00%
2020/05/18	5	95.94	5	95.26	94.60	0	3,298	0.00%
2020/05/15	29	101.35	25	99.26	97.80	4	3,285	0.12%
2020/05/14	3	98.97	7	99.81	102.00	-4	3,105	-0.13%
2020/05/13	2	98.30	2	98.55	99.00	0	3,034	0.00%
2020/05/12	1	99.00	2	98.80	98.80	-1	3,018	-0.03%
2020/05/11	6	99.63	2	100.50	99.00	4	3,002	0.13%
2020/05/08	3	96.83	6	97.30	97.30	-3	2,944	-0.10%
2020/05/07	5	95.40	8	92.98	95.80	-3	2,923	-0.10%
2020/05/06	3	96.07	4	95.23	94.30	-1	2,866	-0.03%
2020/05/05	3	95.90	6	95.82	95.50	-3	2,860	-0.10%
2020/05/04	1	95.50	5	95.68	95.80	-4	2,839	-0.14%
2020/04/30	7	95.73	3	95.83	95.60	4	2,816	0.14%
2020/04/29	1	94.50	1	95.30	95.20	0	2,813	0.00%
2020/04/28	7	92.10	0	0.00	91.90	7	2,749	0.25%
2020/04/27	11	93.35	3	92.70	92.90	8	2,796	0.29%
2020/04/23	1	88.50	0	0.00	88.40	1	2,680	0.04%
2020/04/22	2	87.65	2	85.00	88.20	0	2,666	0.00%
2020/04/21	5	87.12	3	86.97	85.80	2	2,634	0.08%
2020/04/20	2	89.35	0	0.00	89.20	2	2,606	0.08%
2020/04/17	1	89.50	7	88.01	87.40	-6	2,588	-0.23%
2020/04/16	1	86.40	1	86.00	87.30	0	2,506	0.00%
2020/04/15	6	85.88	2	85.90	85.50	4	2,469	0.16%
2020/04/14	0	0.00	2	84.80	85.30	-2	2,460	-0.08%
2020/04/13	3	84.90	2	84.45	83.70	1	2,483	0.04%
2020/04/09	3	84.77	4	83.80	83.10	-1	2,533	-0.04%
2020/04/08	1	84.40	3	84.60	85.20	-2	2,553	-0.08%
2020/04/07	2	83.90	0	0.00	84.20	2	2,538	0.08%
2020/04/06	5	80.16	1	80.00	80.00	4	2,505	0.16%
2020/04/01	1	79.30	1	79.80	80.30	0	2,512	0.00%
2020/03/27	2	80.90	3	80.00	78.30	-1	2,614	-0.04%
2020/03/26	3	76.47	4	77.50	78.30	-1	2,580	-0.04%
2020/03/25	2	76.65	16	76.87	76.20	-14	2,556	-0.55%
2020/03/24	1	72.90	2	72.70	73.30	-1	2,532	-0.04%
2020/03/23	1	68.70	3	66.47	68.60	-2	2,516	-0.08%
2020/03/20	3	68.83	0	0.00	69.70	3	2,545	0.12%
2020/03/19	15	64.37	3	65.00	63.40	12	2,557	0.47%
2020/03/18	6	71.08	2	73.95	70.40	4	2,483	0.16%
2020/03/17	9	73.63	6	73.90	72.60	3	2,468	0.12%
2020/03/16	2	75.75	0	0.00	73.80	2	2,427	0.08%
2020/03/13	3	72.00	7	72.36	73.60	-4	2,353	-0.17%
2020/03/12	10	82.36	19	82.81	79.90	-9	2,294	-0.39%
2020/03/11	1	88.70	0	0.00	88.60	1	2,257	0.04%
2020/03/10	3	88.77	12	87.25	89.90	-9	2,313	-0.39%
2020/03/09	19	92.09	12	91.99	89.10	7	2,476	0.28%
2020/03/06	3	96.37	2	97.00	95.90	1	2,480	0.04%
2020/03/05	0	0.00	1	98.90	98.00	-1	2,527	-0.04%
2020/03/04	3	98.03	0	0.00	97.80	3	2,543	0.12%
2020/03/03	2	99.70	2	100.05	99.10	0	2,584	0.00%
2020/03/02	3	98.17	1	98.90	97.90	2	2,576	0.08%
2020/02/27	2	99.70	1	99.90	98.20	1	2,568	0.04%
2020/02/26	0	0.00	1	102.00	102.00	-1	2,558	-0.04%
2020/02/25	1	101.50	3	100.50	103.00	-2	2,563	-0.08%
2020/02/21	0	0.00	1	103.00	103.50	-1	2,588	-0.04%
2020/02/19	12	105.04	8	103.50	103.50	4	2,687	0.15%
2020/02/18	2	102.25	3	102.50	103.00	-1	2,677	-0.04%
2020/02/14	1	101.00	0	0.00	101.50	1	2,749	0.04%
2020/02/12	2	100.40	2	101.00	101.50	0	2,945	0.00%
2020/02/11	3	98.30	3	99.00	98.80	0	3,013	0.00%
2020/02/10	3	95.87	12	95.11	96.10	-9	3,287	-0.27%
2020/02/07	4	98.98	1	100.00	97.50	3	3,404	0.09%
2020/02/06	2	100.50	0	0.00	100.50	2	3,455	0.06%
2020/02/05	2	100.00	1	100.50	100.00	1	3,669	0.03%
2020/02/04	1	100.50	0	0.00	102.00	1	3,755	0.03%
2020/02/03	7	94.60	6	95.43	99.20	1	3,785	0.03%
2020/01/31	2	101.50	1	102.00	101.00	1	3,780	0.03%
2020/01/30	6	100.70	4	100.45	101.00	2	3,927	0.05%
2020/01/20	1	111.00	0	0.00	110.50	1	3,904	0.03%
2020/01/17	2	112.00	1	111.50	110.50	1	3,942	0.03%
2020/01/15	4	109.88	3	109.50	109.50	1	3,989	0.03%
2020/01/14	1	109.50	1	110.00	110.00	0	4,072	0.00%
2020/01/13	1	107.50	4	107.50	108.50	-3	4,115	-0.07%
2020/01/10	3	107.17	2	106.00	106.00	1	4,140	0.02%
2020/01/09	1	106.50	0	0.00	107.00	1	4,187	0.02%
2020/01/08	6	106.00	0	0.00	105.00	6	4,297	0.14%
2020/01/07	0	0.00	1	106.00	107.00	-1	4,565	-0.02%
2020/01/06	0	0.00	7	110.00	109.00	-7	4,585	-0.15%
2020/01/03	1	111.00	1	112.50	112.50	0	4,574	0.00%
2020/01/02	7	114.50	7	115.07	114.00	0	4,556	0.00%
2019/12/31	1	112.00	4	112.25	113.00	-3	4,549	-0.07%
2019/12/30	9	113.11	8	112.06	112.00	1	4,654	0.02%
2019/12/26	6	112.25	9	113.44	113.00	-3	4,617	-0.06%
2019/12/25	1	110.50	1	110.00	111.00	0	4,522	0.00%
2019/12/24	2	108.50	3	108.50	108.50	-1	4,542	-0.02%
2019/12/23	2	109.00	1	108.50	108.50	1	4,561	0.02%
2019/12/20	2	111.75	1	111.50	111.50	1	4,551	0.02%
2019/12/19	1	110.50	4	111.00	111.00	-3	4,548	-0.07%
2019/12/18	1	110.00	1	110.50	110.50	0	4,552	0.00%
2019/12/17	8	110.88	8	110.81	110.00	0	4,641	0.00%
2019/12/16	1	109.00	5	109.30	109.50	-4	4,607	-0.09%
2019/12/13	1	109.00	1	107.00	107.00	0	4,581	0.00%
2019/12/12	4	108.50	2	109.00	108.00	2	4,586	0.04%
2019/12/11	0	0.00	4	108.13	108.50	-4	4,576	-0.09%
2019/12/09	2	107.00	1	107.00	106.50	1	4,602	0.02%
2019/12/06	4	107.50	6	108.83	107.50	-2	4,598	-0.04%
2019/12/05	4	108.13	6	108.00	108.00	-2	4,577	-0.04%
2019/12/04	15	108.27	10	106.00	105.50	5	4,551	0.11%
2019/12/03	4	106.75	3	106.67	106.50	1	4,388	0.02%
2019/12/02	0	0.00	1	107.00	108.50	-1	4,339	-0.02%
2019/11/29	0	0.00	2	105.00	105.50	-2	4,296	-0.05%
2019/11/28	0	0.00	6	104.92	104.50	-6	4,313	-0.14%
2019/11/27	0	0.00	2	103.25	103.50	-2	4,355	-0.05%
2019/11/26	1	103.50	1	103.50	103.00	0	4,669	0.00%
2019/11/25	2	103.50	2	103.25	103.00	0	4,724	0.00%
2019/11/20	4	101.63	7	101.00	101.50	-3	4,856	-0.06%
2019/11/19	1	102.50	4	102.25	102.00	-3	4,897	-0.06%
2019/11/18	9	102.39	0	0.00	101.00	9	4,930	0.18%
2019/11/15	3	100.83	7	102.21	104.00	-4	4,943	-0.08%
2019/11/14	10	99.54	1	99.30	99.30	9	4,983	0.18%
2019/11/13	2	101.25	0	0.00	100.50	2	5,019	0.04%
2019/11/12	8	100.83	12	101.83	103.50	-4	5,072	-0.08%
2019/11/11	6	102.67	2	102.75	101.00	4	5,122	0.08%
2019/11/08	10	105.05	4	105.13	105.50	6	5,198	0.12%
2019/11/07	21	108.02	14	107.54	106.50	7	5,292	0.13%
2019/11/06	7	115.36	2	116.75	114.50	5	5,073	0.10%
2019/11/05	11	119.59	8	118.50	118.50	3	5,066	0.06%
2019/11/04	21	119.55	15	120.00	119.00	6	5,250	0.11%
2019/11/01	0	0.00	8	116.69	117.50	-8	5,159	-0.16%
2019/10/31	0	0.00	2	115.25	114.50	-2	5,222	-0.04%
2019/10/29	15	116.27	15	117.37	114.50	0	5,524	0.00%
2019/10/28	0	0.00	1	115.00	114.00	-1	5,422	-0.02%
2019/10/25	3	113.83	0	0.00	113.50	3	5,410	0.06%
2019/10/24	0	0.00	3	114.17	115.00	-3	5,457	-0.05%
2019/10/23	1	112.50	0	0.00	112.50	1	5,474	0.02%
2019/10/22	5	114.80	1	114.50	114.00	4	5,482	0.07%
2019/10/21	1	114.00	2	112.75	114.00	-1	5,434	-0.02%
2019/10/18	7	114.50	8	113.75	114.50	-1	5,426	-0.02%
2019/10/17	1	114.00	8	113.00	114.00	-7	5,422	-0.13%
2019/10/16	2	114.50	4	115.00	112.50	-2	5,468	-0.04%
2019/10/15	20	114.38	29	114.31	115.50	-9	5,395	-0.17%
2019/10/14	3	109.83	5	110.10	109.50	-2	5,187	-0.04%
2019/10/09	1	107.00	2	106.50	107.00	-1	5,140	-0.02%
2019/10/07	5	109.50	4	109.88	108.50	1	5,158	0.02%
2019/10/04	19	110.18	23	110.15	110.50	-4	5,126	-0.08%
2019/10/03	0	0.00	1	105.00	107.00	-1	5,037	-0.02%
2019/10/02	8	106.00	0	0.00	106.50	8	5,069	0.16%
2019/10/01	1	105.00	0	0.00	106.00	1	5,084	0.02%
2019/09/27	6	105.25	2	106.50	104.50	4	5,162	0.08%
2019/09/25	1	108.50	1	108.00	108.50	0	5,527	0.00%
2019/09/24	3	109.50	1	110.00	109.50	2	5,571	0.04%
2019/09/23	5	109.50	1	110.00	110.00	4	5,574	0.07%
2019/09/20	6	110.33	5	110.10	110.00	1	5,569	0.02%
2019/09/19	0	0.00	1	107.50	107.50	-1	5,471	-0.02%
2019/09/18	2	108.75	3	108.67	108.00	-1	5,468	-0.02%
2019/09/17	0	0.00	3	107.50	108.00	-3	5,495	-0.05%
2019/09/12	1	107.50	2	108.00	107.50	-1	5,548	-0.02%
2019/09/09	2	106.50	8	107.13	106.50	-6	5,605	-0.11%
2019/09/06	3	106.17	3	106.50	106.00	0	5,599	0.00%
2019/09/05	2	106.25	3	105.50	105.50	-1	5,584	-0.02%
2019/09/04	0	0.00	0.3	105.00	105.00	-0.3	5,594	0.00%
2019/09/03	2	104.75	1.2	105.08	104.50	0.8	5,692	0.01%
2019/09/02	3	104.50	3	104.83	105.50	0	5,694	0.00%
2019/08/30	7	103.29	5	103.40	103.00	2	5,693	0.04%
2019/08/29	19.1	103.97	6	103.00	102.00	13.1	5,648	0.23%
2019/08/28	3	113.00	2	113.25	111.00	1	5,357	0.02%
2019/08/27	6	113.17	3	113.67	113.00	3	5,333	0.06%
2019/08/26	2.1	112.49	2	112.75	111.50	0.1	5,369	0.00%
2019/08/23	2	115.50	4	116.75	115.50	-2	5,506	-0.04%
2019/08/22	4	115.88	3	116.33	115.00	1	5,504	0.02%
2019/08/21	7	116.50	9	116.61	117.00	-2	5,455	-0.04%
2019/08/20	5.1	116.50	8	117.13	115.00	-3	5,406	-0.05%
2019/08/19	11	117.18	9	117.00	117.50	2	5,331	0.04%
2019/08/16	2	115.50	5	116.00	115.50	-3	5,295	-0.06%
2019/08/15	0.1	117.00	4.1	113.95	116.50	-4.1	5,240	-0.08%
2019/08/14	16	116.75	14	116.14	115.50	2	5,166	0.04%
2019/08/13	16	113.25	17.2	113.53	113.00	-1.2	5,005	-0.02%
2019/08/12	12	111.58	21	112.33	112.50	-9	4,893	-0.18%
2019/08/08	3	108.00	4	108.50	108.50	-1	4,765	-0.02%
2019/08/07	11.1	108.39	12	108.63	105.50	-0.9	4,739	-0.02%
2019/08/06	34	107.72	17	108.41	108.00	17	4,698	0.36%
2019/08/05	0.1	111.00	17	109.21	110.50	-16.9	4,505	-0.38%
2019/08/02	34.1	108.89	19	107.79	107.00	15.1	4,501	0.34%
2019/08/01	34.1	116.62	25	116.36	114.00	9.1	4,473	0.20%
2019/07/31	10	111.05	18	113.06	116.00	-8	4,434	-0.18%
2019/07/30	10	110.50	10	110.05	108.50	0	4,454	0.00%
2019/07/29	0	0.00	2	112.50	112.00	-2	4,464	-0.04%
2019/07/26	15	112.67	14	112.86	112.50	1	4,483	0.02%
2019/07/25	7	110.50	13	111.04	111.00	-6	4,420	-0.14%
2019/07/24	8.1	108.54	11	109.91	110.50	-2.9	4,417	-0.07%
2019/07/23	3	107.00	1	106.50	107.00	2	4,453	0.04%
2019/07/22	2	105.50	2	106.00	105.50	0	4,471	0.00%
2019/07/19	4	108.00	0	0.00	107.50	4	4,466	0.09%
2019/07/18	19	111.74	6	109.83	108.50	13	4,515	0.29%
2019/07/17	1	112.00	1	112.00	112.00	0	4,528	0.00%
2019/07/16	5	111.10	14	112.00	111.00	-9	4,675	-0.19%
2019/07/15	2	109.50	1.3	110.12	109.50	0.7	4,692	0.01%
2019/07/12	1	108.00	3	108.00	107.50	-2	4,868	-0.04%
2019/07/11	2	109.50	4	109.25	109.50	-2	5,055	-0.04%
2019/07/10	2	106.50	3	106.17	107.00	-1	5,249	-0.02%
2019/07/09	1	106.50	2	105.50	105.50	-1	5,295	-0.02%
2019/07/08	0	0.00	6	108.83	108.00	-6	5,316	-0.11%
2019/07/04	21	112.33	13	111.85	110.00	8	5,454	0.15%
2019/07/03	30	110.70	15	110.37	108.50	15	5,585	0.27%
2019/07/02	12	109.96	32	109.19	110.50	-20	5,647	-0.35%
2019/07/01	0.2	104.00	1	104.00	104.00	-0.8	5,436	-0.01%
2019/06/28	4	102.75	0	0.00	101.50	4	5,469	0.07%
2019/06/27	0	0.00	1	103.00	102.50	-1	5,553	-0.02%
2019/06/26	1	103.00	0	0.00	102.50	1	5,583	0.02%
2019/06/25	4	103.50	2	103.50	102.50	2	5,622	0.04%
2019/06/24	1	104.50	7	105.00	104.50	-6	5,653	-0.11%
2019/06/21	2	102.75	1	103.50	103.00	1	5,637	0.02%
2019/06/20	4	102.00	1	102.50	104.00	3	5,660	0.05%
2019/06/19	1	101.50	4	101.00	101.00	-3	5,717	-0.05%
2019/06/18	0	0.00	5	102.50	102.50	-5	5,717	-0.09%
2019/06/17	1	103.00	0	0.00	103.00	1	5,767	0.02%
2019/06/14	0	0.00	1	102.00	102.50	-1	6,003	-0.02%
2019/06/13	0	0.00	2	102.00	101.00	-2	6,138	-0.03%
2019/06/12	33	103.82	2	102.50	102.50	31	6,269	0.49%
2019/06/11	6	102.58	17	102.82	102.50	-11	6,327	-0.17%
2019/06/06	5	98.44	8	98.75	98.10	-3	6,579	-0.05%
2019/06/05	3	100.83	3	100.10	99.30	0	6,965	0.00%
2019/06/04	3	100.00	3	99.57	99.50	0	7,446	0.00%
2019/06/03	9	98.94	11	98.51	99.00	-2	7,636	-0.03%
2019/05/31	13.1	99.82	14	100.27	100.00	-0.9	7,727	-0.01%
2019/05/30	60	100.42	45	100.98	100.50	15	7,846	0.19%
2019/05/29	9	94.40	3	96.07	96.60	6	7,667	0.08%
2019/05/24	0	0.00	1	91.10	91.30	-1	7,820	-0.01%
2019/05/23	2	91.95	0	0.00	90.00	2	7,851	0.03%
2019/05/22	6	96.43	1	97.00	94.20	5	8,058	0.06%
2019/05/21	1	96.00	2	93.90	96.00	-1	8,096	-0.01%
2019/05/20	4	94.85	2	94.95	94.10	2	8,124	0.02%
2019/05/17	5	95.84	6	95.85	95.00	-1	8,145	-0.01%
2019/05/16	1	95.50	0	0.00	94.40	1	8,145	0.01%
2019/05/15	2	98.10	1	97.90	97.40	1	8,158	0.01%
2019/05/14	4	97.28	5	97.38	97.30	-1	8,228	-0.01%
2019/05/10	58	103.37	57	103.48	99.00	1	8,262	0.01%
2019/05/09	2	104.00	51	102.10	101.00	-49	8,387	-0.58%
2019/05/08	6	108.08	3	107.33	107.50	3	8,408	0.04%
2019/05/07	36	115.92	11	115.18	112.00	25	8,469	0.30%
2019/05/06	1	118.00	3	117.00	116.50	-2	8,308	-0.02%
2019/05/03	4	121.75	3	122.00	122.50	1	8,259	0.01%
2019/05/02	1	121.00	0	0.00	121.00	1	8,229	0.01%
2019/04/30	1	119.00	0	0.00	119.50	1	8,215	0.01%
2019/04/29	2	122.25	1	119.00	118.00	1	8,196	0.01%
2019/04/26	1	125.50	1	126.50	124.50	0	8,140	0.00%
2019/04/25	2	126.75	5	127.50	128.00	-3	8,155	-0.04%
2019/04/24	7	131.21	4	129.25	128.00	3	8,152	0.04%
2019/04/23	21	132.40	10	130.50	131.00	11	8,119	0.14%
2019/04/22	14	130.36	38	130.47	131.50	-24	8,109	-0.30%
2019/04/19	8	126.88	3	125.17	126.00	5	8,035	0.06%
2019/04/18	21	126.83	11	131.55	125.00	10	7,974	0.13%
2019/04/17	26	130.33	13.1	129.08	129.50	12.9	7,900	0.16%
2019/04/16	54	128.04	59	128.38	131.00	-5	7,798	-0.06%
2019/04/15	0	0.00	3	123.50	123.50	-3	7,596	-0.04%
2019/04/12	1	123.50	2	123.00	122.00	-1	7,584	-0.01%
2019/04/11	9	123.33	5	123.30	122.00	4	7,591	0.05%
2019/04/10	1	121.50	0	0.00	122.00	1	7,474	0.01%
2019/04/09	14	124.54	9.3	122.86	121.50	4.7	7,403	0.06%
2019/04/08	10	124.00	22	123.25	124.50	-12	7,185	-0.17%
2019/04/03	3	118.33	2	119.00	119.00	1	6,979	0.01%
2019/04/02	5	117.80	1	117.50	117.50	4	6,933	0.06%
2019/04/01	1	117.00	3	118.00	118.50	-2	6,851	-0.03%
2019/03/29	2	116.00	1	115.50	115.00	1	6,751	0.01%
2019/03/28	6	116.75	1	117.00	115.50	5	6,743	0.07%
2019/03/26	0	0.00	1	118.50	118.00	-1	6,753	-0.01%
2019/03/25	5.1	117.11	3	116.50	116.50	2.1	6,752	0.03%
2019/03/22	2	120.75	0	0.00	119.50	2	6,696	0.03%
2019/03/21	3	121.83	4	122.75	122.00	-1	6,628	-0.02%
2019/03/20	5	122.30	4	122.38	121.50	1	6,608	0.02%
2019/03/19	25	125.64	28	124.88	124.50	-3	6,567	-0.05%
2019/03/18	7	122.79	17	122.85	122.00	-10	6,326	-0.16%
2019/03/15	19.1	120.45	9	122.17	119.50	10.1	6,244	0.16%
2019/03/14	6	121.00	2	121.00	122.00	4	6,145	0.07%
2019/03/13	8	121.13	3	120.67	121.50	5	6,204	0.08%
2019/03/12	18.1	122.10	10	122.10	120.50	8.1	6,147	0.13%
2019/03/11	45	122.46	38	122.34	123.50	7	6,032	0.12%
2019/03/08	86	117.64	98	118.83	121.00	-12	5,917	-0.20%
2019/03/07	18	116.56	24	115.81	111.50	-6	5,946	-0.10%
2019/03/06	3	112.33	2	114.00	115.00	1	5,825	0.02%
2019/03/05	9	110.50	11	111.36	112.00	-2	5,821	-0.03%
2019/03/04	0.1	109.50	3	108.33	108.50	-2.9	5,722	-0.05%
2019/02/27	4	107.50	0	0.00	107.50	4	5,815	0.07%
2019/02/26	11	110.41	1	115.50	110.00	10	5,800	0.17%
2019/02/25	4	115.13	4	115.25	115.00	0	5,793	0.00%
2019/02/22	9	113.61	7	114.14	113.50	2	5,782	0.03%
2019/02/21	8	115.63	41	115.56	114.00	-33	5,915	-0.56%
2019/02/20	11	110.27	12	109.42	108.50	-1	5,700	-0.02%
2019/02/19	2	107.75	4	108.50	108.50	-2	5,692	-0.04%
2019/02/15	4	106.25	6	106.00	104.00	-2	5,808	-0.03%
2019/02/14	10	107.05	8	106.94	107.50	2	5,874	0.03%
2019/02/13	7	106.79	2	106.00	106.00	5	5,926	0.08%
2019/02/12	2	111.50	5	109.70	111.00	-3	5,899	-0.05%
2019/02/11	4	106.25	4	106.38	106.00	0	5,898	0.00%
2019/01/30	39	107.83	28	107.02	104.50	11	5,926	0.19%
2019/01/29	4	105.25	7	105.43	106.50	-3	5,859	-0.05%
2019/01/28	4	102.25	8	104.63	103.50	-4	5,776	-0.07%
2019/01/25	4	98.65	1	98.50	97.80	3	5,723	0.05%
2019/01/24	1	96.50	0	0.00	97.60	1	5,816	0.02%
2019/01/23	2	96.45	1	96.40	97.10	1	5,890	0.02%
2019/01/21	1	97.10	1	96.90	97.90	0	5,956	0.00%
2019/01/18	3	96.10	30	96.10	96.10	-27	6,054	-0.45%
2019/01/17	1	94.50	0	0.00	94.40	1	6,189	0.02%
2019/01/15	1	96.80	1	97.50	98.50	0	6,356	0.00%
2019/01/14	11	98.72	12	97.97	96.40	-1	6,442	-0.02%
2019/01/11	1	95.80	2	97.65	97.00	-1	6,424	-0.02%
2019/01/09	2	95.05	1	94.80	94.80	1	6,452	0.02%
2019/01/08	2	92.85	2	93.00	92.50	0	6,430	0.00%
2019/01/07	9	93.10	9	94.10	94.10	0	6,434	0.00%
2019/01/04	25	84.32	2	83.30	85.60	23	6,603	0.35%
2019/01/03	1	87.70	25	86.20	86.20	-24	6,593	-0.36%
2019/01/02	2	90.80	1	89.30	89.30	1	6,852	0.01%
2018/12/27	1	91.60	1	90.50	90.50	0	7,115	0.00%
2018/12/25	0	0.00	3	91.00	90.30	-3	7,221	-0.04%
2018/12/22	0	0.00	1	91.70	91.40	-1	7,465	-0.01%
2018/12/21	0	0.00	1	90.50	92.20	-1	7,541	-0.01%
2018/12/20	0	0.00	3	93.20	91.20	-3	7,569	-0.04%
2018/12/19	12	97.84	10	95.38	94.20	2	7,674	0.03%
2018/12/18	3	96.00	2	95.60	96.10	1	7,724	0.01%
2018/12/14	0	0.00	3	93.70	94.40	-3	8,213	-0.04%
2018/12/13	5	97.34	4	95.30	95.10	1	8,280	0.01%
2018/12/12	6	96.77	1	97.10	97.10	5	8,388	0.06%
2018/12/10	1	94.60	4	94.13	92.20	-3	8,455	-0.04%
2018/12/07	12	98.92	13	96.47	97.70	-1	8,502	-0.01%
2018/12/06	16	97.46	5	98.88	96.70	11	8,533	0.13%
2018/12/05	22	103.55	0	0.00	104.00	22	8,499	0.26%
2018/12/04	4	107.38	2	107.50	107.00	2	8,601	0.02%
2018/12/03	22	108.09	5	109.70	109.00	17	8,778	0.19%
2018/11/30	8	104.38	10	103.60	103.00	-2	8,841	-0.02%
2018/11/29	2	97.75	1	97.20	96.90	1	8,481	0.01%
2018/11/28	0	0.00	5	94.24	95.70	-5	8,784	-0.06%
2018/11/27	1	90.30	2	90.70	91.80	-1	8,883	-0.01%
2018/11/26	4	89.75	2	90.45	88.60	2	9,111	0.02%
2018/11/23	1	92.60	0	0.00	89.70	1	9,063	0.01%
2018/11/22	1	94.00	1	95.50	91.40	0	9,103	0.00%
2018/11/21	2	93.60	0	0.00	93.80	2	9,148	0.02%
2018/11/20	5	92.18	7	92.31	93.60	-2	9,154	-0.02%
2018/11/19	0	0.00	1	92.70	93.30	-1	8,987	-0.01%
2018/11/16	2	91.45	0	0.00	90.20	2	8,948	0.02%
2018/11/15	0	0.00	1	88.80	91.70	-1	8,968	-0.01%
2018/11/14	4	92.63	2	93.85	90.20	2	8,919	0.02%
2018/11/13	1	92.20	2	87.55	92.80	-1	8,820	-0.01%
2018/11/12	3	95.27	1	96.30	94.60	2	8,743	0.02%
2018/11/09	5	98.94	4	97.95	98.80	1	8,698	0.01%
2018/11/08	21	104.31	21	101.48	98.20	0	8,690	0.00%
2018/11/07	21	101.02	23	102.02	103.00	-2	8,657	-0.02%
2018/11/06	4	103.13	8	102.75	100.00	-4	8,741	-0.05%
2018/11/05	1	101.50	2	100.50	101.00	-1	8,596	-0.01%
2018/11/02	11	102.91	11	103.05	103.50	0	8,613	0.00%
2018/11/01	37	106.09	38	106.28	106.50	-1	8,549	-0.01%
2018/10/31	2	101.25	1	102.00	102.50	1	8,581	0.01%
2018/10/29	10	95.80	10	95.70	96.00	0	8,682	0.00%
2018/10/26	29	95.36	26	92.97	93.60	3	8,720	0.03%
2018/10/25	15	96.58	18	97.29	94.40	-3	8,792	-0.03%
2018/10/24	39	108.72	38	110.30	104.00	1	8,961	0.01%
2018/10/23	50	115.06	49	113.43	112.00	1	8,839	0.01%
2018/10/22	7	116.50	9	116.89	118.00	-2	8,868	-0.02%
2018/10/19	15	108.40	18	109.44	112.00	-3	8,768	-0.03%
2018/10/18	8	113.63	6	113.50	111.00	2	8,738	0.02%
2018/10/17	7	112.43	7	112.43	111.50	0	8,765	0.00%
2018/10/16	12	114.88	10	113.65	111.50	2	8,813	0.02%
2018/10/15	4	112.88	3	110.67	114.00	1	8,805	0.01%
2018/10/12	3	107.83	7.1	107.64	110.50	-4.1	8,895	-0.05%
2018/10/11	1	105.50	2	105.00	105.00	-1	8,925	-0.01%
2018/10/09	13	121.27	15	119.83	116.50	-2	9,021	-0.02%
2018/10/05	5	128.60	4	126.50	127.00	1	8,806	0.01%
2018/10/04	3	132.17	2	132.25	134.00	1	8,756	0.01%
2018/10/03	5	133.40	10	133.90	132.00	-5	8,749	-0.06%
2018/10/02	6	136.00	4	134.38	134.00	2	8,704	0.02%
2018/10/01	1	132.00	2	133.75	135.50	-1	8,647	-0.01%
2018/09/28	5	129.90	8	129.94	129.00	-3	8,659	-0.03%
2018/09/27	6	126.83	5	127.20	126.50	1	8,729	0.01%
2018/09/26	3	131.83	2	132.25	128.00	1	8,715	0.01%
2018/09/25	2	124.25	2	126.75	129.00	0	8,638	0.00%
2018/09/21	9	128.00	8	127.69	129.00	1	8,606	0.01%
2018/09/20	43	127.20	45	128.90	123.50	-2	8,533	-0.02%
2018/09/19	24	132.71	26	133.46	131.50	-2	8,224	-0.02%
2018/09/18	6	134.00	2	132.00	131.50	4	8,197	0.05%
2018/09/14	0	0.00	2	140.25	143.00	-2	8,109	-0.02%
2018/09/13	1	136.50	3	137.00	135.50	-2	8,062	-0.02%
2018/09/12	3	138.67	1	138.00	140.00	2	8,028	0.02%
2018/09/11	3	140.00	5	141.10	142.50	-2	8,086	-0.02%
2018/09/10	21	145.07	25	144.94	139.00	-4	8,060	-0.05%
2018/09/07	11	148.32	12	149.38	146.50	-1	7,916	-0.01%
2018/09/06	13.1	154.90	2	156.75	151.50	11.1	7,744	0.14%
2018/09/05	8	167.94	10	168.30	168.00	-2	7,470	-0.03%
2018/09/04	10	164.80	10	163.45	166.50	0	7,414	0.00%
2018/09/03	7	176.50	4	182.00	171.50	3	7,120	0.04%
2018/08/31	17	193.88	4	191.88	190.50	13	7,035	0.18%
2018/08/30	7	200.71	8	201.31	201.50	-1	7,098	-0.01%
2018/08/29	5	202.10	4	203.00	201.50	1	7,421	0.01%
2018/08/28	11	203.50	6	200.67	200.50	5	7,395	0.07%
2018/08/24	0	0.00	1	192.00	192.00	-1	7,364	-0.01%
2018/08/22	5	195.10	4	194.50	193.50	1	7,470	0.01%
2018/08/21	0	0.00	2	189.00	191.50	-2	7,620	-0.03%
2018/08/20	0	0.00	1	186.50	187.00	-1	7,684	-0.01%
2018/08/17	2	192.50	2	187.75	187.00	0	7,721	0.00%
2018/08/16	0	0.00	1	193.00	190.00	-1	7,759	-0.01%
2018/08/15	5	190.90	1	193.50	190.00	4	7,782	0.05%
2018/08/14	12	192.33	14	192.82	196.00	-2	7,778	-0.03%
2018/08/13	9	195.06	16	191.78	188.00	-7	7,858	-0.09%
2018/08/09	11	198.27	10	199.10	203.50	1	8,169	0.01%
2018/08/08	3	202.00	1	203.00	201.00	2	8,208	0.02%
2018/08/07	1	206.50	0	0.00	202.50	1	8,391	0.01%
2018/08/06	0	0.00	1	215.00	211.00	-1	8,380	-0.01%
2018/08/03	12	212.25	15	210.53	209.00	-3	8,350	-0.04%
2018/08/02	4	206.00	13	207.54	206.00	-9	8,545	-0.11%
2018/08/01	7	210.21	8	211.63	212.00	-1	8,555	-0.01%
2018/07/31	21	207.95	19	211.05	207.50	2	8,416	0.02%
2018/07/30	3	199.83	3	198.33	199.00	0	8,201	0.00%
2018/07/27	4	191.82	9	194.44	200.00	-5	8,282	-0.06%
2018/07/26	4	197.13	4	196.25	196.00	0	8,287	0.00%
2018/07/25	4	195.88	4	198.38	198.00	0	8,355	0.00%
2018/07/24	5	193.40	6	194.75	196.50	-1	8,395	-0.01%
2018/07/23	11	194.05	7	194.57	193.50	4	8,447	0.05%
2018/07/20	7	203.07	5	203.20	202.50	2	8,554	0.02%
2018/07/19	3	204.17	12	203.38	203.00	-9	8,715	-0.10%
2018/07/18	23	199.00	16	201.32	204.00	7	8,977	0.08%
2018/07/17	3	196.50	11	195.36	195.00	-8	8,872	-0.09%
2018/07/16	13	193.85	2	193.50	193.50	11	9,126	0.12%
2018/07/13	11	187.27	11	188.18	189.00	0	9,049	0.00%
2018/07/12	0	0.00	3	178.00	182.50	-3	9,119	-0.03%
2018/07/11	1	174.00	1	175.00	172.00	0	9,084	0.00%
2018/07/10	3	175.67	17	174.71	176.00	-14	9,101	-0.15%
2018/07/09	17	173.91	11	173.23	174.00	6	9,205	0.07%
2018/07/06	2	174.25	4	174.00	175.00	-2	9,166	-0.02%
2018/07/05	20	177.60	19	180.37	172.50	1	9,139	0.01%
2018/07/04	1	188.50	3	187.50	187.50	-2	9,082	-0.02%
2018/07/03	12	185.92	10	190.50	185.00	2	9,072	0.02%
2018/07/02	1	198.50	1	198.00	191.50	0	9,031	0.00%
2018/06/29	1	194.50	4	195.50	198.00	-3	8,980	-0.03%
2018/06/28	5	193.80	3	194.83	192.50	2	8,912	0.02%
2018/06/27	0	0.00	4	194.75	194.50	-4	8,931	-0.04%
2018/06/26	4	188.50	1	188.50	189.00	3	8,882	0.03%
2018/06/25	3	197.00	4	194.50	194.50	-1	8,843	-0.01%
2018/06/22	6	196.00	11	195.18	194.00	-5	8,887	-0.06%
2018/06/21	8	199.75	6	201.17	199.00	2	8,896	0.02%
2018/06/20	3	208.50	1	210.00	206.00	2	8,915	0.02%
2018/06/19	8	212.56	1	212.00	210.00	7	8,930	0.08%
2018/06/14	15	220.30	5	218.30	214.00	10	8,991	0.11%
2018/06/13	2	214.00	5	214.20	214.00	-3	8,934	-0.03%
2018/06/12	4	211.13	5	211.80	210.00	-1	8,924	-0.01%
2018/06/11	2	218.25	2	218.50	218.00	0	8,957	0.00%
2018/06/08	4	222.88	5	221.90	219.00	-1	8,926	-0.01%
2018/06/07	10	221.45	6	221.17	221.50	4	8,943	0.04%
2018/06/06	5	208.00	3	207.67	218.00	2	8,714	0.02%
2018/06/05	8	199.75	5	199.80	198.50	3	8,385	0.04%
2018/06/04	0	0.00	4	200.00	200.00	-4	8,484	-0.05%
2018/06/01	2	195.50	1	195.50	195.00	1	8,464	0.01%
2018/05/31	2	193.75	1	196.50	191.50	1	8,511	0.01%
2018/05/30	0	0.00	2	197.00	196.00	-2	8,484	-0.02%
2018/05/29	32.3	204.91	28	200.88	199.00	4.3	8,478	0.05%
2018/05/28	1	200.00	0	0.00	200.00	1	8,326	0.01%
2018/05/25	2	196.50	1	196.00	194.50	1	8,379	0.01%
2018/05/24	0	0.00	5	195.20	195.50	-5	8,425	-0.06%
2018/05/23	9	192.67	1	191.00	191.50	8	8,478	0.09%
2018/05/22	1	197.50	0	0.00	195.50	1	8,546	0.01%
2018/05/21	9.1	199.84	18	197.69	196.50	-8.9	8,659	-0.10%
2018/05/18	13	194.27	6	192.92	192.00	7	8,555	0.08%
2018/05/17	22	198.86	17	197.44	196.00	5	8,596	0.06%
2018/05/16	5	184.10	2	184.75	187.00	3	8,314	0.04%
2018/05/15	9	189.83	19	188.03	186.00	-10	8,327	-0.12%
2018/05/14	9	186.94	2	186.00	185.50	7	8,331	0.08%
2018/05/10	3	180.83	3	181.83	180.00	0	8,365	0.00%
2018/05/09	1	172.00	1	174.00	175.00	0	8,184	0.00%
2018/05/08	0	0.00	6	172.00	169.50	-6	8,220	-0.07%
2018/05/07	0	0.00	6	171.33	171.00	-6	8,486	-0.07%
2018/05/04	2	167.00	0	0.00	168.00	2	8,737	0.02%
2018/05/03	1	173.50	0	0.00	170.00	1	8,727	0.01%
2018/05/02	3	180.83	3	180.00	176.00	0	8,850	0.00%
2018/04/30	1	177.50	2	179.25	179.50	-1	8,945	-0.01%
2018/04/26	9	182.72	5	178.00	176.50	4	9,324	0.04%
2018/04/25	4	182.75	1	185.00	184.50	3	9,226	0.03%
2018/04/24	1	176.50	3	182.17	186.00	-2	9,094	-0.02%
2018/04/23	13	178.35	2	175.00	175.00	11	8,726	0.13%
2018/04/20	3	179.33	7	175.86	177.00	-4	8,723	-0.05%
2018/04/18	1	160.00	0	165.00	164.00	1	8,374	0.01%
2018/04/16	1	175.50	0	0.00	175.50	1	8,334	0.01%
2018/04/13	1	174.00	2	169.25	173.50	-1	8,404	-0.01%
2018/04/11	3	167.83	2	169.49	165.50	1	8,560	0.01%
2018/04/10	1	171.00	1	174.50	170.00	0	8,480	0.00%
2018/04/09	2	174.50	0	0.00	173.00	2	8,460	0.02%
2018/04/03	2	175.00	0	0.00	175.00	2	8,465	0.02%
2018/04/02	1	179.50	1	180.50	179.50	0	8,490	0.00%
2018/03/31	0	0.00	2	180.50	179.50	-2	8,556	-0.02%
2018/03/30	0	0.00	1	182.00	180.00	-1	8,644	-0.01%
2018/03/27	0	0.00	1	180.00	179.00	-1	8,879	-0.01%
2018/03/26	1	174.00	1	175.00	175.50	0	9,000	0.00%
2018/03/23	4	172.88	0	0.00	172.00	4	9,038	0.04%
2018/03/22	14	187.21	13	181.42	180.00	1	9,144	0.01%
2018/03/21	1	182.00	2	182.00	184.00	-1	9,056	-0.01%
2018/03/20	3	181.33	2	180.50	180.00	1	8,976	0.01%
2018/03/16	1	182.00	0	0.00	181.50	1	9,030	0.01%
2018/03/15	1	184.00	0	0.00	182.50	1	9,081	0.01%
2018/03/14	1	179.50	1	178.50	179.00	0	9,056	0.00%
2018/03/13	16	182.16	20	181.83	182.50	-4	9,168	-0.04%
2018/03/12	0	0.00	1	180.00	178.00	-1	9,358	-0.01%
2018/03/09	1	172.50	0	0.00	172.00	1	9,318	0.01%
2018/03/05	2	173.00	0	0.00	173.00	2	9,451	0.02%
2018/03/02	2	174.25	0	0.00	176.50	2	9,541	0.02%
2018/03/01	3	176.50	0	0.00	177.50	3	9,597	0.03%
2018/02/26	0	0.00	4	179.00	177.50	-4	9,634	-0.04%
2018/02/23	3	182.33	1	177.50	177.50	2	9,644	0.02%
2018/02/22	3	178.67	6	178.17	177.00	-3	9,731	-0.03%
2018/02/21	8	177.69	0	0.00	179.00	8	9,704	0.08%
2018/02/12	3	166.50	0	0.00	163.00	3	9,741	0.03%
2018/02/08	1	168.50	1	168.50	169.00	0	9,733	0.00%
2018/02/05	2	191.00	0	0.00	190.00	2	9,950	0.02%
2018/02/02	3	204.50	0	0.00	202.00	3	10,153	0.03%
2018/02/01	0	0.00	5	213.00	210.50	-5	10,531	-0.05%
2018/01/31	2	214.25	1	216.00	217.00	1	10,678	0.01%
2018/01/30	9	221.17	1	222.00	214.00	8	10,762	0.07%
2018/01/29	2	214.00	0	0.00	218.00	2	10,715	0.02%
2018/01/26	0	0.00	6	204.00	204.00	-6	10,589	-0.06%
2018/01/25	3	205.33	7	204.71	202.50	-4	10,655	-0.04%
2018/01/24	1	201.00	1	201.50	204.00	0	10,599	0.00%
2018/01/23	0	0.00	1	204.00	197.50	-1	10,539	-0.01%
2018/01/22	1	178.50	3	190.33	195.00	-2	10,463	-0.02%
2018/01/19	1	186.00	0	0.00	184.50	1	10,350	0.01%
2018/01/18	1	190.00	0	0.00	190.00	1	10,387	0.01%
2018/01/17	3	195.50	0	0.00	193.50	3	10,416	0.03%
2018/01/11	1	193.50	0	0.00	193.00	1	11,020	0.01%
2018/01/10	0	0.00	1	195.00	192.00	-1	11,461	-0.01%
2018/01/09	2	205.50	0	0.00	200.00	2	11,546	0.02%
2018/01/08	1	207.50	1	207.00	207.00	0	11,654	0.00%
2018/01/02	1	199.00	0	0.00	198.50	1	11,683	0.01%