華擎 (3515)-國泰-板橋券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
218.0
漲跌
▼2.5
漲幅
-1.13%
成交量
695張
產業
上市電腦週邊類股
433人加入追蹤

立即追蹤
本地時間:14:30

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

華擎 (3515)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3.2	216.16	4	217.50	218.00	-0.8	2,041	-0.04%
2024/05/09	2	221.00	2	222.24	220.50	0	2,043	0.00%
2024/05/08	1.2	216.97	0	0.00	215.50	1.2	2,041	0.06%
2024/05/07	2.3	212.81	2	213.75	214.50	0.3	2,044	0.02%
2024/05/06	4.1	219.09	1	217.01	217.00	3.1	2,039	0.15%
2024/05/03	5.1	221.80	1	226.00	219.50	4.1	2,032	0.20%
2024/05/02	1.1	224.09	0	0.00	224.50	1.1	2,025	0.05%
2024/04/30	0	227.00	0	0.00	227.00	0	2,025	0.00%
2024/04/29	0	0.00	1	230.50	232.00	-1	2,024	-0.05%
2024/04/26	0	225.00	1	227.00	222.50	-1	2,037	-0.05%
2024/04/25	2.1	224.31	0	0.00	222.00	2.1	2,043	0.10%
2024/04/24	6	229.50	2	230.99	229.00	4	2,055	0.19%
2024/04/23	0	0.00	0	220.50	221.00	0	2,056	0.00%
2024/04/22	0	0.00	0.2	224.00	221.00	-0.2	2,057	-0.01%
2024/04/19	3.2	228.30	5.1	229.77	228.00	-1.9	2,059	-0.09%
2024/04/18	2.4	236.97	0	238.00	236.50	2.4	2,066	0.11%
2024/04/17	0	242.50	0	240.00	240.50	0	2,088	0.00%
2024/04/16	4.1	230.40	2.1	229.72	232.50	2	2,105	0.10%
2024/04/15	7.6	249.88	7.1	250.87	246.00	0.5	2,121	0.02%
2024/04/12	5.3	260.46	1.3	260.87	260.50	4.1	2,116	0.19%
2024/04/11	1.1	255.35	0	254.17	255.50	1.1	2,124	0.05%
2024/04/10	1	258.03	1	260.50	257.50	0	2,140	0.00%
2024/04/09	0.3	258.29	0.1	260.70	261.50	0.2	2,144	0.01%
2024/04/08	8	260.51	8	258.95	258.50	0	2,154	0.00%
2024/04/03	4.3	250.49	2	252.50	253.00	2.3	2,148	0.11%
2024/04/02	3.4	251.82	1	252.50	253.50	2.4	2,157	0.11%
2024/04/01	2	256.02	2	258.24	256.00	0	2,176	0.00%
2024/03/29	5.2	255.32	5.1	254.71	254.00	0.1	2,194	0.01%
2024/03/28	1.6	257.88	2	258.00	258.00	-0.5	2,209	-0.02%
2024/03/27	4.1	265.16	4.9	264.64	261.00	-0.8	2,257	-0.04%
2024/03/26	4.1	260.47	1	257.50	258.00	3.1	2,304	0.13%
2024/03/25	1.3	266.20	1	264.52	263.50	0.2	2,380	0.01%
2024/03/22	11.1	270.16	10.2	269.73	268.50	0.9	2,464	0.04%
2024/03/21	14.3	269.90	11.4	269.78	271.00	2.8	2,539	0.11%
2024/03/20	15.3	264.21	18	263.92	260.00	-2.7	2,568	-0.11%
2024/03/19	14.3	258.60	12	257.01	254.00	2.3	2,548	0.09%
2024/03/18	2.2	253.59	1.1	252.18	254.50	1.2	2,562	0.05%
2024/03/15	4	252.02	3	252.17	250.50	1	2,579	0.04%
2024/03/14	2.3	259.01	1.1	259.42	253.00	1.2	2,621	0.05%
2024/03/13	8.2	268.77	16.1	262.22	262.00	-7.8	2,740	-0.29%
2024/03/12	22.1	283.15	16	278.78	275.00	6	2,826	0.21%
2024/03/11	21.7	280.64	19.7	277.11	277.00	2	2,841	0.07%
2024/03/08	48.7	294.67	44	283.69	281.50	4.6	2,818	0.16%
2024/03/07	32.6	303.14	32.9	305.76	308.50	-0.3	2,719	-0.01%
2024/03/06	42.1	301.33	32.3	302.74	304.00	9.8	2,634	0.37%
2024/03/05	55.1	293.37	67.4	298.96	307.00	-12.4	2,563	-0.48%
2024/03/04	31.7	279.83	35.4	279.18	279.50	-3.7	2,418	-0.15%
2024/03/01	22	275.16	40.2	276.88	278.50	-18.1	2,262	-0.80%
2024/02/29	12	243.71	18.4	248.56	253.50	-6.4	2,161	-0.30%
2024/02/27	4	233.99	1	228.00	230.50	3	2,064	0.15%
2024/02/26	5.7	239.10	1	246.50	236.00	4.7	2,083	0.22%
2024/02/23	4	249.88	2.2	251.82	249.50	1.8	2,177	0.08%
2024/02/22	1.3	241.02	0.3	240.50	241.00	1	2,210	0.05%
2024/02/21	1	244.50	7.1	241.86	242.00	-6.1	2,200	-0.27%
2024/02/20	6.7	244.94	1	243.50	245.00	5.7	2,215	0.26%
2024/02/19	4.4	243.76	4	249.25	239.00	0.4	2,206	0.02%
2024/02/16	25.2	250.79	10.1	252.16	252.00	15.1	2,188	0.69%
2024/02/15	1.3	244.70	6	244.92	245.00	-4.8	2,163	-0.22%
2024/02/05	2.1	234.05	0	0.00	233.50	2.1	2,141	0.10%
2024/02/02	2.1	238.75	3.9	240.38	238.00	-1.8	2,138	-0.08%
2024/02/01	1	229.50	2	230.00	230.00	-1	2,123	-0.05%
2024/01/31	4.2	234.56	0	0.00	231.50	4.2	2,121	0.20%
2024/01/30	1	238.50	4	238.88	237.50	-3	2,110	-0.14%
2024/01/29	3.1	232.19	5	233.20	233.50	-1.9	2,095	-0.09%
2024/01/26	2.5	240.77	2	236.01	236.00	0.5	2,099	0.02%
2024/01/25	4.4	245.00	2.1	244.52	243.00	2.3	2,110	0.11%
2024/01/24	2	242.50	5	241.70	239.50	-3	2,104	-0.14%
2024/01/23	3	242.17	2	241.50	241.50	1	2,105	0.05%
2024/01/22	7.1	247.42	12.1	247.46	247.50	-5	2,099	-0.24%
2024/01/19	4	234.25	5	237.10	238.50	-1	2,081	-0.05%
2024/01/18	1.1	227.05	1	229.00	229.50	0.1	2,075	0.00%
2024/01/17	6	236.92	10	237.25	236.50	-4	2,062	-0.19%
2024/01/16	3.1	237.97	4	236.38	238.00	-0.9	2,063	-0.04%
2024/01/15	1	243.50	4	242.13	240.50	-3	2,065	-0.15%
2024/01/12	10.1	240.70	4	241.38	238.50	6.1	2,073	0.30%
2024/01/11	23	244.54	14	242.43	246.00	9	2,062	0.44%
2024/01/10	19.1	243.60	10	243.80	237.00	9.1	2,060	0.44%
2024/01/09	10	244.50	10	244.65	243.00	0	2,045	0.00%
2024/01/08	5.1	231.87	0	233.00	234.50	5	2,011	0.25%
2024/01/05	1.1	234.80	0.2	231.00	231.00	0.9	2,036	0.05%
2024/01/04	0.2	238.49	1	241.50	235.50	-0.8	2,031	-0.04%
2024/01/03	1.2	245.80	0	0.00	243.50	1.2	2,027	0.06%
2024/01/02	2	249.00	2	248.50	247.00	0	2,022	0.00%
2023/12/29	2	257.00	2	257.00	257.00	0	2,007	0.00%
2023/12/28	2.5	255.37	6.2	256.95	254.50	-3.7	2,003	-0.18%
2023/12/27	2	259.25	2	258.00	258.00	0	2,001	0.00%
2023/12/26	4	256.38	26.1	254.06	252.00	-22.1	1,991	-1.11%
2023/12/25	3	256.00	5	253.70	254.50	-2	1,983	-0.10%
2023/12/22	8.3	258.52	4.1	260.38	254.50	4.2	1,970	0.21%
2023/12/21	11.1	253.67	12.1	256.50	255.00	-1	1,942	-0.05%
2023/12/20	9	252.78	13.7	254.24	250.50	-4.7	1,902	-0.25%
2023/12/19	14.1	247.43	14.2	247.42	251.00	-0.1	1,830	0.00%
2023/12/18	17.7	245.69	25.2	247.99	245.50	-7.4	1,756	-0.42%
2023/12/15	14	225.17	16.3	230.52	234.00	-2.3	1,707	-0.13%
2023/12/14	9	228.16	2.1	228.35	227.50	6.9	1,628	0.42%
2023/12/13	24.4	229.68	8.2	228.43	225.00	16.2	1,613	1.00%
2023/12/12	16	230.97	17.2	226.77	225.50	-1.2	1,580	-0.08%
2023/12/11	11	232.32	3.1	233.84	232.00	7.9	1,572	0.50%
2023/12/08	24.8	236.15	29.4	237.05	230.00	-4.7	1,519	-0.31%
2023/12/07	26.3	222.74	46.1	222.23	221.00	-19.8	1,390	-1.42%
2023/12/06	8.1	211.27	18.2	213.54	218.50	-10.1	1,275	-0.79%
2023/12/05	2.1	200.28	0	199.00	199.00	2.1	1,216	0.17%
2023/12/04	0.1	207.45	0	0.00	206.00	0.1	1,212	0.00%
2023/12/01	6.1	209.83	0	0.00	209.50	6.1	1,212	0.50%
2023/11/30	9	211.39	12.3	212.27	213.00	-3.3	1,208	-0.27%
2023/11/29	10.3	209.80	14	211.03	210.00	-3.8	1,183	-0.32%
2023/11/28	3.1	198.19	6.5	197.38	199.50	-3.4	1,149	-0.30%
2023/11/27	4	197.61	3	197.83	195.50	1	1,152	0.09%
2023/11/24	2	201.75	6	201.75	201.00	-4	1,151	-0.35%
2023/11/22	62.5	213.26	39	212.95	207.50	23.5	1,126	2.09%
2023/11/21	14	206.68	17.2	208.12	210.00	-3.2	1,021	-0.32%
2023/11/17	4	192.25	6.1	193.74	192.50	-2.1	1,031	-0.20%
2023/11/16	0.1	188.75	0.1	191.50	188.50	0.1	1,071	0.00%
2023/11/15	1.1	190.45	3.1	190.19	188.50	-2.1	1,149	-0.18%
2023/11/14	2.2	185.53	1	187.00	189.50	1.2	1,285	0.09%
2023/11/13	0	0.00	1	187.50	187.00	-1	1,322	-0.08%
2023/11/10	0.1	184.00	0.5	184.00	184.50	-0.4	1,333	-0.03%
2023/11/09	2.2	185.60	0	0.00	185.00	2.2	1,342	0.16%
2023/11/08	5	189.30	0	0.00	188.00	5	1,346	0.37%
2023/11/07	1	187.00	0.5	190.00	191.50	0.5	1,369	0.04%
2023/11/06	1	190.50	0	0.00	189.00	1	1,414	0.07%
2023/11/03	8.2	190.95	4	187.38	186.50	4.2	1,442	0.29%
2023/11/02	4	190.38	6.1	191.90	191.00	-2.1	1,475	-0.14%
2023/11/01	0	0.00	0.1	180.00	180.50	-0.1	1,518	0.00%
2023/10/31	0	0.00	1	183.00	180.00	-1	1,553	-0.06%
2023/10/30	0	0.00	1	190.00	186.50	-1	1,597	-0.06%
2023/10/27	1	193.00	1	190.50	189.50	0	1,637	0.00%
2023/10/26	0	0.00	1	187.00	188.50	-1	1,693	-0.06%
2023/10/24	1	187.50	1	190.00	191.50	0	1,765	0.00%
2023/10/23	6.2	187.45	6	188.75	184.00	0.2	1,850	0.01%
2023/10/20	0	0.00	2	184.75	185.00	-2	1,987	-0.10%
2023/10/19	1	191.00	0	0.00	191.00	1	2,060	0.05%
2023/10/18	0.3	194.34	1	196.00	191.00	-0.7	2,179	-0.03%
2023/10/17	2	204.48	1	205.50	202.00	1	2,251	0.05%
2023/10/16	1	202.00	1	203.50	204.50	0	2,386	0.00%
2023/10/13	10.5	207.53	4	204.38	204.00	6.5	2,596	0.25%
2023/10/12	1	218.00	1	219.00	219.00	0	2,725	0.00%
2023/10/11	0.1	213.68	1	209.00	209.00	-0.9	2,819	-0.03%
2023/10/06	2.1	217.91	1	217.00	217.00	1.1	3,056	0.04%
2023/10/05	1	217.50	0	0.00	218.50	1	3,280	0.03%
2023/10/04	0	0.00	1	214.50	215.00	-1	3,427	-0.03%
2023/10/03	0	0.00	2	215.50	219.00	-2	3,468	-0.06%
2023/10/02	0	217.50	5	217.00	219.50	-5	3,504	-0.14%
2023/09/28	5	212.20	1	214.51	212.00	4	3,569	0.11%
2023/09/27	2	215.25	2	216.00	217.00	0	3,638	0.00%
2023/09/26	2	213.00	3	212.67	211.00	-1	3,804	-0.03%
2023/09/25	3	210.00	1	208.00	208.00	2	3,875	0.05%
2023/09/22	2	209.50	5	209.10	211.50	-3	3,908	-0.08%
2023/09/21	6.2	205.95	5	205.40	205.50	1.2	3,976	0.03%
2023/09/20	8	212.75	10	210.35	211.00	-2	3,988	-0.05%
2023/09/19	1.1	201.02	1	201.50	201.00	0.1	3,970	0.00%
2023/09/18	2.1	203.00	0	0.00	202.00	2.1	4,067	0.05%
2023/09/15	3	209.16	3	209.33	210.00	0	4,183	0.00%
2023/09/14	5.2	205.29	2	206.00	206.00	3.2	4,245	0.07%
2023/09/12	1	212.50	2	210.00	208.00	-1	4,400	-0.02%
2023/09/11	1.2	210.98	3	212.33	211.00	-1.8	4,471	-0.04%
2023/09/08	4	217.50	8	219.38	217.00	-4	4,561	-0.09%
2023/09/07	1	220.98	7	219.79	221.00	-6	4,725	-0.13%
2023/09/06	0	0.00	13	223.12	222.50	-13	4,897	-0.27%
2023/09/05	2.1	224.58	0	0.00	224.50	2.1	4,959	0.04%
2023/09/04	8	227.94	3	226.83	229.00	5	5,055	0.10%
2023/09/01	6.1	228.84	4	229.38	227.00	2.1	5,073	0.04%
2023/08/31	1	232.00	6	233.50	234.00	-5	5,113	-0.10%
2023/08/30	1	238.00	1	239.50	237.00	0	5,148	0.00%
2023/08/29	3	238.11	4	237.38	234.00	-1	5,226	-0.02%
2023/08/28	6	237.92	5	235.10	237.00	1	5,230	0.02%
2023/08/25	8.1	241.63	4	243.75	239.50	4.1	5,297	0.08%
2023/08/24	23	258.69	23.1	256.69	251.50	-0.1	5,381	0.00%
2023/08/23	9	251.67	6	252.67	250.00	3	5,386	0.06%
2023/08/22	39.1	257.77	34.1	254.64	254.50	5	5,486	0.09%
2023/08/21	38.2	248.76	33	250.05	250.00	5.2	5,467	0.09%
2023/08/18	45	262.55	52	262.64	256.50	-7	5,384	-0.13%
2023/08/17	14	249.71	8.1	250.63	250.50	6	5,242	0.11%
2023/08/16	1	233.47	2	232.75	235.50	-1	5,198	-0.02%
2023/08/15	6	228.33	7	229.21	228.50	-1	5,186	-0.02%
2023/08/14	1	222.00	13	222.77	225.00	-12	5,178	-0.23%
2023/08/11	3	228.67	2	227.00	226.50	1	5,167	0.02%
2023/08/10	1.2	232.88	1.1	229.37	233.00	0.1	5,141	0.00%
2023/08/09	7	238.71	8	239.25	241.00	-1	5,096	-0.02%
2023/08/08	8	241.88	5	241.89	243.00	3	5,064	0.06%
2023/08/07	13	241.81	12	241.63	242.00	1	5,013	0.02%
2023/08/04	7	234.64	6	234.00	233.50	1	4,954	0.02%
2023/08/02	8.1	240.80	11	237.32	232.50	-2.9	4,919	-0.06%
2023/08/01	15.1	249.71	29.2	247.01	247.50	-14.2	4,868	-0.29%
2023/07/31	12	258.50	29	253.72	253.00	-17	4,825	-0.35%
2023/07/28	24	259.71	11.3	259.44	262.50	12.7	4,767	0.27%
2023/07/27	10.1	259.28	9.2	256.84	258.00	0.9	4,732	0.02%
2023/07/26	27.1	264.83	32	263.81	261.00	-4.9	4,685	-0.11%
2023/07/25	56.1	282.75	52.9	282.93	272.00	3.1	4,593	0.07%
2023/07/24	30.1	275.01	29.8	275.62	275.00	0.3	4,448	0.01%
2023/07/21	46.2	276.42	40.3	278.40	277.00	5.9	4,361	0.14%
2023/07/20	24.2	276.07	18	274.01	273.50	6.2	4,252	0.15%
2023/07/19	65.2	290.82	57.4	285.56	280.50	7.9	4,158	0.19%
2023/07/18	104.1	282.10	101	283.00	286.00	3.1	4,029	0.08%	大買/
2023/07/17	78.9	264.75	87	271.36	272.00	-8.1	3,817	-0.21%
2023/07/14	81.2	252.04	75.1	253.62	257.50	6.1	3,659	0.17%
2023/07/13	81.1	261.46	76.7	260.93	248.50	4.5	3,559	0.13%
2023/07/12	58.7	256.71	51.2	257.29	257.00	7.5	3,311	0.23%
2023/07/11	28.2	241.19	44.4	244.12	250.00	-16.2	3,085	-0.53%
2023/07/10	19	226.29	20	227.78	227.50	-1	2,937	-0.03%
2023/07/07	15	223.67	10.1	221.75	222.00	4.9	2,909	0.17%
2023/07/06	26.2	228.76	37	227.99	226.50	-10.8	2,871	-0.38%
2023/07/05	29	228.97	19	231.45	225.00	10	2,790	0.36%
2023/07/04	58.3	232.38	62.2	232.66	236.50	-3.9	2,709	-0.15%
2023/07/03	27.2	229.19	26.2	227.97	221.00	1	2,530	0.04%
2023/06/30	21	222.57	23	222.07	222.50	-2	2,435	-0.08%
2023/06/29	21.1	221.72	24	221.98	220.50	-2.9	2,393	-0.12%
2023/06/28	7.5	213.00	14	213.29	209.00	-6.5	2,311	-0.28%
2023/06/27	18	212.41	19.2	210.75	208.00	-1.1	2,290	-0.05%
2023/06/26	23.1	224.51	16.4	224.94	216.50	6.7	2,245	0.30%
2023/06/21	57.6	233.25	57.1	232.23	230.00	0.5	2,154	0.02%
2023/06/20	18.1	219.81	20.1	221.52	222.00	-2.1	2,036	-0.10%
2023/06/19	22.1	223.45	20.3	223.83	224.00	1.8	1,980	0.09%
2023/06/16	24.3	220.10	29.5	218.86	217.50	-5.1	1,924	-0.27%
2023/06/15	27.2	214.09	25	211.16	208.50	2.2	1,825	0.12%
2023/06/14	30.4	211.70	36	213.13	208.50	-5.6	1,766	-0.32%
2023/06/13	63	226.49	56.4	224.26	226.50	6.6	1,681	0.39%
2023/06/12	49.1	211.46	54	214.60	219.50	-4.9	1,533	-0.32%
2023/06/09	17	194.29	21.4	198.29	201.00	-4.4	1,388	-0.32%
2023/06/08	20	178.00	24.1	181.19	183.00	-4.1	1,345	-0.31%
2023/06/07	2.3	168.96	1.3	169.00	168.00	1	1,299	0.08%
2023/06/06	8	168.81	5	166.00	167.00	3	1,276	0.23%
2023/06/05	3.1	163.10	5	165.69	166.00	-1.9	1,248	-0.15%
2023/06/02	25	163.36	35.1	164.06	162.50	-10.1	1,210	-0.83%
2023/06/01	6.6	155.68	7	157.14	157.50	-0.4	1,135	-0.04%
2023/05/31	30	161.23	26.6	160.08	158.50	3.5	1,124	0.31%
2023/05/30	32.5	158.27	27	158.02	155.00	5.5	1,050	0.53%
2023/05/29	17.7	156.34	12	155.71	154.00	5.7	968	0.59%
2023/05/26	56	149.94	58.6	152.09	152.00	-2.6	1,035	-0.25%
2023/05/25	11	143.95	10	143.65	142.50	1	1,025	0.10%
2023/05/24	1	138.50	0	0.00	138.50	1	995	0.10%
2023/05/23	0	139.00	1	139.00	139.00	-1	1,002	-0.10%
2023/05/22	1.1	139.41	1	138.00	138.00	0.1	1,019	0.01%
2023/05/19	1	136.00	0.1	136.00	137.50	0.9	1,023	0.09%
2023/05/18	0.1	136.50	2	137.00	136.50	-1.9	1,048	-0.18%
2023/05/16	0	134.50	3	135.00	135.00	-3	1,057	-0.28%
2023/05/15	0.1	131.50	0	0.00	131.00	0.1	1,117	0.01%
2023/05/11	2	131.03	0	0.00	131.50	2	1,129	0.18%
2023/05/10	1	132.00	0	0.00	132.50	1	1,140	0.09%
2023/05/09	1	133.00	0	0.00	134.00	1	1,161	0.09%
2023/05/08	1	133.50	2	134.00	134.00	-1	1,169	-0.09%
2023/05/05	0	133.00	0	0.00	132.00	0	1,193	0.00%
2023/05/04	3	132.33	2	131.75	132.00	1	1,223	0.08%
2023/05/03	2	132.75	0	0.00	133.00	2	1,255	0.16%
2023/05/02	0	0.00	1	136.50	137.00	-1	1,264	-0.08%
2023/04/28	1	133.00	3	134.00	135.50	-2	1,294	-0.15%
2023/04/26	1	128.00	2	130.50	131.50	-1	1,329	-0.08%
2023/04/25	6.2	132.20	3	129.83	129.00	3.2	1,384	0.23%
2023/04/24	0	0.00	3	135.00	135.50	-3	1,384	-0.22%
2023/04/21	5.4	134.02	1	136.00	131.50	4.4	1,429	0.31%
2023/04/20	1	137.51	3	136.50	136.50	-2	1,457	-0.14%
2023/04/19	0	139.60	1	139.50	138.00	-1	1,510	-0.06%
2023/04/18	6	141.00	1	142.00	140.50	5	1,537	0.33%
2023/04/17	1	143.00	6	143.91	144.00	-5	1,632	-0.31%
2023/04/14	0.1	142.28	0	0.00	142.00	0.1	1,689	0.00%
2023/04/13	4	143.00	4	143.00	142.50	0	1,863	0.00%
2023/04/12	2	146.25	4	146.13	145.00	-2	1,915	-0.10%
2023/04/11	3.1	143.34	3.2	143.83	143.00	-0.2	1,988	-0.01%
2023/04/10	2	140.75	2	140.25	142.00	0	1,991	0.00%
2023/04/07	2	140.03	0	0.00	140.50	2	2,011	0.10%
2023/04/06	0	140.50	2	140.75	141.00	-2	2,040	-0.10%
2023/03/31	0	0.00	1	140.00	141.00	-1	2,067	-0.05%
2023/03/30	1	140.50	1	142.50	140.00	0	2,095	0.00%
2023/03/29	2	138.25	0	0.00	138.00	2	2,134	0.09%
2023/03/28	4.1	137.76	10	137.70	137.50	-5.9	2,206	-0.27%
2023/03/27	1	141.00	0	0.00	141.50	1	2,252	0.04%
2023/03/24	2	142.25	0	0.00	141.00	2	2,394	0.08%
2023/03/23	2	141.00	0	0.00	141.00	2	2,797	0.07%
2023/03/22	2.1	140.05	7	139.57	140.50	-4.9	2,910	-0.17%
2023/03/21	7	137.57	5	137.90	138.00	2	2,924	0.07%
2023/03/20	0	0.00	1	138.97	139.00	-1	2,984	-0.03%
2023/03/17	4	135.13	2	136.50	136.00	2	2,987	0.07%
2023/03/16	5	135.50	3	135.00	134.50	2	2,982	0.07%
2023/03/15	8	137.56	3	137.83	136.50	5	2,981	0.17%
2023/03/14	2	141.95	2	140.00	138.00	0	2,968	0.00%
2023/03/13	3.1	137.81	3	137.50	139.50	0.1	2,949	0.00%
2023/03/10	12.2	140.80	3.1	141.83	141.00	9.1	2,948	0.31%
2023/03/09	3	152.33	2	152.00	150.50	1	2,966	0.03%
2023/03/08	5	151.40	5	151.40	151.00	0	2,983	0.00%
2023/03/07	0	0.00	3	155.00	154.50	-3	3,007	-0.10%
2023/03/06	0	0.00	2	157.25	156.50	-2	3,201	-0.06%
2023/03/03	1	156.50	1	158.00	156.50	0	3,268	0.00%
2023/03/02	3	154.33	2	154.75	155.00	1	3,289	0.03%
2023/03/01	2	154.75	3	153.83	154.50	-1	3,350	-0.03%
2023/02/24	36	168.72	27	161.76	158.50	9	3,358	0.27%
2023/02/23	39	162.96	42	164.28	168.00	-3	3,320	-0.09%
2023/02/22	0.1	150.00	0.1	149.00	153.00	0	3,407	0.00%
2023/02/21	1	153.00	0	154.00	153.00	1	3,643	0.03%
2023/02/20	3	153.00	5.1	152.00	154.00	-2.1	3,685	-0.06%
2023/02/17	34	149.88	37.1	149.14	150.50	-3.1	3,674	-0.08%
2023/02/16	10	152.55	9	153.00	150.00	1	3,692	0.03%
2023/02/15	3	147.67	1	147.50	147.00	2	3,727	0.05%
2023/02/14	2	149.00	2	150.00	149.00	0	3,735	0.00%
2023/02/13	22	153.80	26	152.58	149.00	-4	3,751	-0.11%
2023/02/10	6	148.50	1.4	147.86	148.00	4.6	3,716	0.12%
2023/02/08	2	152.50	3	153.00	152.00	-1	3,802	-0.03%
2023/02/07	3	151.33	3	152.50	152.50	0	3,809	0.00%
2023/02/06	1	148.00	1	148.50	149.00	0	3,798	0.00%
2023/02/03	7	148.00	4	147.50	147.00	3	3,805	0.08%
2023/02/02	2	152.75	2.1	153.00	151.50	-0.1	3,800	0.00%
2023/02/01	5	153.20	2.1	152.02	152.00	2.9	3,795	0.08%
2023/01/31	3	149.83	2	150.26	151.50	1	3,832	0.03%
2023/01/30	1	152.00	1.1	152.45	150.00	-0.1	3,953	0.00%
2023/01/17	1	145.50	0	0.00	145.50	1	4,033	0.02%
2023/01/16	5.1	148.49	6	148.42	147.50	-0.9	4,084	-0.02%
2023/01/13	16	149.25	18	147.81	146.50	-2	4,062	-0.05%
2023/01/12	6	146.83	3	147.66	145.00	3	4,054	0.07%
2023/01/11	10.1	148.85	13	148.81	147.50	-2.9	4,116	-0.07%
2023/01/10	6	155.83	4	155.50	155.50	2	4,103	0.05%
2023/01/09	38	155.05	44.2	155.60	156.00	-6.2	4,065	-0.15%
2023/01/06	10	149.15	12	148.13	150.00	-2	4,016	-0.05%
2023/01/05	38	152.97	39	149.90	147.00	-1	3,990	-0.02%
2023/01/04	25	150.54	17	150.47	149.00	8	3,891	0.21%
2023/01/03	55	148.79	58	149.57	149.00	-3	3,838	-0.08%
2022/12/30	11.1	142.90	11	143.00	142.00	0.1	3,662	0.00%
2022/12/29	18	141.03	25	143.14	143.00	-7	3,609	-0.19%
2022/12/28	4.2	136.00	0	0.00	135.00	4.2	3,518	0.12%
2022/12/27	7	140.43	19	141.53	139.50	-12	3,511	-0.34%
2022/12/26	3	140.00	5	143.40	138.50	-2	3,492	-0.06%
2022/12/23	13	140.77	6	140.33	140.50	7	3,467	0.20%
2022/12/22	8	133.69	4	133.75	136.50	4	3,444	0.12%
2022/12/21	4	136.13	3	133.67	133.00	1	3,430	0.03%
2022/12/20	10.1	139.92	7	139.86	135.50	3.1	3,393	0.09%
2022/12/19	5	141.40	5.3	141.94	141.00	-0.3	3,335	-0.01%
2022/12/16	30	148.48	29	148.24	148.50	1	3,307	0.03%
2022/12/15	115.5	149.72	111.3	150.73	151.00	4.2	3,199	0.13%	大買/大賣/
2022/12/14	25	138.22	31	141.49	143.50	-6	2,816	-0.21%
2022/12/13	3.2	131.78	4	131.13	130.50	-0.8	2,739	-0.03%
2022/12/12	10	133.75	10	133.25	128.50	0	2,744	0.00%
2022/12/09	2	127.00	2	127.50	127.00	0	2,693	0.00%
2022/12/08	2	126.75	2	125.75	124.50	0	2,735	0.00%
2022/12/06	1	128.00	0	0.00	127.50	1	2,945	0.03%
2022/12/05	1	131.00	1	132.00	131.00	0	2,955	0.00%
2022/12/02	1	131.00	2	130.75	130.00	-1	2,944	-0.04%
2022/12/01	3.4	129.81	8	133.69	131.50	-4.6	2,919	-0.16%
2022/11/30	5.2	129.42	3	130.33	130.00	2.2	2,850	0.08%
2022/11/29	24.7	129.27	22	128.64	128.50	2.7	2,828	0.10%
2022/11/28	78.1	134.37	70.1	133.96	132.50	8	2,782	0.29%
2022/11/25	4	128.38	10.1	134.97	136.50	-6.1	2,588	-0.24%
2022/11/24	8	122.88	5	124.10	124.50	3	2,510	0.12%
2022/11/23	12.1	124.88	11.2	123.46	122.00	0.9	2,482	0.04%
2022/11/22	7.1	126.72	2.2	128.63	126.50	4.9	2,426	0.20%
2022/11/21	37.3	129.97	34.3	130.04	129.50	3	2,397	0.12%
2022/11/18	58.2	128.38	70	128.25	131.50	-11.8	2,315	-0.51%
2022/11/17	51.2	119.40	44	121.88	124.50	7.2	2,118	0.34%
2022/11/16	2	110.25	15.1	112.04	113.50	-13.1	1,872	-0.70%
2022/11/14	0	0.00	9	103.50	104.50	-9	1,821	-0.49%
2022/11/11	16	101.63	5	101.40	101.50	11	1,799	0.61%
2022/11/10	3	105.67	3	104.50	105.00	0	1,741	0.00%
2022/11/09	4.2	104.69	3	104.83	106.00	1.2	1,735	0.07%
2022/11/08	6	104.50	0	0.00	102.00	6	1,716	0.35%
2022/11/07	10	104.15	13	104.19	103.50	-3	1,709	-0.18%
2022/11/04	3	101.10	2	100.40	101.00	1	1,644	0.06%
2022/11/03	4	101.95	2	101.75	103.00	2	1,621	0.12%
2022/10/31	1	98.00	5	97.92	98.00	-4	1,580	-0.25%
2022/10/28	4	100.50	4.1	99.79	98.80	-0.1	1,564	-0.01%
2022/10/27	25.1	101.88	30	102.28	102.50	-4.9	1,543	-0.32%
2022/10/26	17	101.74	29.3	102.25	100.50	-12.3	1,477	-0.83%
2022/10/25	68	99.12	66.2	98.18	99.10	1.8	1,347	0.14%
2022/10/24	18	96.79	29.2	97.83	98.00	-11.2	1,248	-0.89%
2022/10/21	3	92.33	9	91.94	91.40	-6	1,193	-0.50%
2022/10/20	11	93.71	9	93.94	91.40	2	1,184	0.17%
2022/10/19	24	95.40	10	95.48	94.70	14	1,149	1.22%
2022/10/18	4	91.80	8	92.23	91.00	-4	1,074	-0.37%
2022/10/14	0	0.00	0.1	87.00	87.40	-0.1	1,062	-0.01%
2022/10/13	0.1	84.73	0	0.00	83.00	0.1	1,078	0.01%
2022/10/11	6	86.22	1	86.60	85.10	5	1,124	0.44%
2022/10/06	1	89.20	1	90.10	89.90	0	1,128	0.00%
2022/10/05	0	0.00	1	90.10	89.70	-1	1,136	-0.09%
2022/10/04	1	89.29	0	0.00	88.90	1	1,138	0.09%
2022/09/30	0	85.00	0	0.00	85.30	0	1,152	0.00%
2022/09/29	1	85.50	1	86.00	85.50	0	1,154	0.00%
2022/09/28	0	85.18	0	0.00	83.20	0	1,153	0.00%
2022/09/27	0	0.00	1	87.20	88.00	-1	1,148	-0.09%
2022/09/26	6	89.24	0	0.00	86.50	6	1,141	0.53%
2022/09/23	4.1	92.85	3	91.60	91.10	1.1	1,135	0.09%
2022/09/22	6	93.72	5	95.20	93.20	1	1,114	0.09%
2022/09/21	8.2	99.81	6	99.32	97.30	2.2	1,078	0.20%
2022/09/20	7	104.71	13	105.27	103.00	-6	1,048	-0.57%
2022/09/19	16	106.69	8.2	106.75	108.50	7.8	1,008	0.78%
2022/09/16	2	104.50	0	0.00	103.00	2	979	0.20%
2022/09/15	7	109.14	7	107.64	107.00	0	962	0.00%
2022/09/14	29.1	109.74	31	109.29	108.00	-2	919	-0.22%
2022/09/13	5.1	106.05	27.3	107.14	107.00	-22.1	772	-2.87%
2022/09/12	0	0.00	1.2	100.00	100.00	-1.2	721	-0.16%
2022/09/08	0	90.80	0	0.00	91.00	0	745	0.00%
2022/09/06	5.1	89.40	0	0.00	88.90	5.1	750	0.68%
2022/09/05	0	91.50	0	0.00	91.50	0	756	0.00%
2022/09/02	0.1	94.30	0	0.00	93.60	0.1	763	0.01%
2022/09/01	0	95.30	0	0.00	94.50	0	765	0.00%
2022/08/31	0	0.00	1	96.00	96.60	-1	763	-0.13%
2022/08/30	1	94.70	0	0.00	95.20	1	765	0.13%
2022/08/29	2	95.36	0	0.00	95.10	2	762	0.27%
2022/08/26	0	103.50	1	105.00	100.00	-1	750	-0.13%
2022/08/25	1	101.50	3	102.00	103.50	-2	742	-0.27%
2022/08/23	2	99.50	0	0.00	99.50	2	732	0.27%
2022/08/19	5	102.00	0	0.00	102.00	5	747	0.67%
2022/08/17	0	0.00	0	102.00	100.50	0	763	0.00%
2022/08/15	0	99.30	0.1	98.50	98.80	-0.1	764	-0.02%
2022/08/12	4.1	94.93	1	95.90	95.90	3.1	760	0.41%
2022/08/11	1	94.51	0	0.00	95.10	1	738	0.14%
2022/08/10	0	94.60	0	0.00	94.10	0	738	0.00%
2022/08/09	0	98.00	1	96.80	96.50	-1	734	-0.14%
2022/08/08	0.1	96.50	0	0.00	96.20	0.1	736	0.01%
2022/08/05	0	0.00	1	97.00	98.30	-1	744	-0.13%
2022/08/04	1	94.90	1	94.20	94.70	0	751	0.00%
2022/08/03	1	96.00	0	0.00	95.50	1	761	0.13%
2022/08/02	1	95.33	0	0.00	95.80	1	773	0.13%
2022/08/01	1.2	98.82	1	98.60	98.50	0.2	784	0.03%
2022/07/29	2	102.25	1	103.96	100.00	1	788	0.12%
2022/07/28	0.1	98.20	0	0.00	97.30	0.1	783	0.01%
2022/07/27	1	93.60	0	0.00	98.40	1	786	0.13%
2022/07/26	0.2	98.26	1	96.40	96.40	-0.8	795	-0.11%
2022/07/25	0	0.00	1	102.00	102.00	-1	790	-0.13%
2022/07/22	2	107.00	2	108.25	104.00	0	794	0.00%
2022/07/21	0	104.00	0.1	105.67	105.50	-0.1	799	-0.01%
2022/07/20	0.1	102.50	28	102.80	101.00	-28	800	-3.49%
2022/07/19	29.1	103.50	5.1	103.63	102.50	24	785	3.05%
2022/07/18	0	0.00	0	99.10	99.50	0	734	0.00%
2022/07/14	1.1	93.82	0	0.00	96.10	1.1	731	0.15%
2022/07/13	0	105.50	2	106.75	107.00	-2	724	-0.28%
2022/07/12	7.1	102.09	0	0.00	103.00	7.1	722	0.98%
2022/07/11	3	106.83	3.2	107.90	105.50	-0.2	722	-0.02%
2022/07/08	2.3	112.65	1	112.50	113.50	1.3	714	0.18%
2022/07/07	1	108.50	0	0.00	109.00	1	708	0.14%
2022/07/06	0	0.00	1	105.50	105.50	-1	708	-0.14%
2022/07/05	0	105.50	0	0.00	106.50	0	716	0.00%
2022/07/04	4	104.25	0	0.00	105.00	4	736	0.54%
2022/07/01	6	106.33	0	0.00	105.50	6	749	0.80%
2022/06/30	1	110.00	0	0.00	109.00	1	771	0.13%
2022/06/28	1	117.00	0	0.00	116.00	1	892	0.11%
2022/06/27	0	120.50	2.1	120.24	120.00	-2.1	903	-0.23%
2022/06/24	0	0.00	1	116.00	116.00	-1	902	-0.11%
2022/06/23	2.1	114.57	0	0.00	115.00	2.1	898	0.23%
2022/06/22	0	118.50	0	0.00	115.00	0	903	0.00%
2022/06/21	0	0.00	0	121.00	121.00	0	899	0.00%
2022/06/20	3	120.84	3	122.17	117.50	0	892	0.00%
2022/06/17	13	125.00	10	124.00	123.00	3	872	0.35%
2022/06/15	1	141.00	0	0.00	138.50	1	854	0.12%
2022/06/14	0	138.00	1	143.50	142.50	-1	874	-0.11%
2022/06/13	2	144.74	0	0.00	142.50	2	873	0.23%
2022/06/10	2	150.50	0	0.00	150.50	2	876	0.23%
2022/06/08	0	0.00	1	152.00	151.50	-1	978	-0.10%
2022/06/02	1	152.50	1	153.00	152.50	0	1,061	0.00%
2022/06/01	1	155.00	2	155.50	154.50	-1	1,100	-0.09%
2022/05/30	1	154.00	4	154.37	156.00	-3	1,165	-0.26%
2022/05/27	3	147.67	4	148.00	148.00	-1	1,184	-0.08%
2022/05/26	1	149.00	0	0.00	143.50	1	1,233	0.08%
2022/05/25	0	0.00	1	150.50	149.50	-1	1,256	-0.08%
2022/05/24	2	149.00	0	0.00	148.50	2	1,275	0.16%
2022/05/23	0	153.00	0	0.00	153.00	0	1,299	0.00%
2022/05/20	2	154.25	0	0.00	154.00	2	1,348	0.15%
2022/05/19	1	155.00	1	157.50	158.00	0	1,365	0.00%
2022/05/17	0	157.50	1	157.50	160.00	-1	1,390	-0.07%
2022/05/16	1	154.51	0	0.00	155.00	1	1,399	0.07%
2022/05/13	0	0.00	2	152.50	157.50	-2	1,408	-0.14%
2022/05/12	2	150.00	2	150.50	149.00	0	1,412	0.00%
2022/05/10	0	151.50	5	153.40	154.00	-5	1,414	-0.35%
2022/05/09	2.1	152.05	1	151.00	151.00	1.1	1,421	0.08%
2022/05/06	0.1	158.55	0	0.00	158.50	0.1	1,431	0.01%
2022/05/05	1	165.00	0	0.00	164.00	1	1,433	0.07%
2022/05/04	0	0.00	2	161.25	162.50	-2	1,444	-0.14%
2022/05/03	3	158.52	0	0.00	159.50	3	1,460	0.21%
2022/04/28	0.1	166.38	0	0.00	165.00	0.1	1,469	0.01%
2022/04/27	0	164.50	0	0.00	166.50	0	1,474	0.00%
2022/04/26	0	162.50	0	0.00	167.00	0	1,459	0.00%
2022/04/25	0	164.77	0	0.00	164.00	0	1,454	0.00%
2022/04/22	0	171.00	0.1	172.20	172.00	-0.1	1,457	-0.01%
2022/04/21	1	175.00	0	0.00	172.50	1	1,467	0.07%
2022/04/20	1	174.00	3	175.17	176.50	-2	1,475	-0.14%
2022/04/19	1	173.00	1	174.50	174.50	0	1,485	0.00%
2022/04/18	0	171.00	1	171.00	171.00	-1	1,527	-0.06%
2022/04/15	2	170.01	0	0.00	170.00	2	1,543	0.13%
2022/04/13	0	175.75	0	0.00	175.50	0	1,687	0.00%
2022/04/12	1	174.51	0	0.00	174.50	1	1,726	0.06%
2022/04/11	1	178.96	3	180.50	177.00	-2	1,752	-0.11%
2022/04/08	2	180.78	1	182.50	180.50	1	1,774	0.06%
2022/04/07	4.1	188.38	0	186.50	186.50	4.1	1,768	0.23%
2022/04/06	9	192.83	10	192.00	192.50	-1	1,780	-0.05%
2022/04/01	4	207.63	3	206.83	205.50	1	1,798	0.06%
2022/03/31	10	214.25	10	215.15	215.00	0	1,793	0.00%
2022/03/30	2	201.50	2	203.25	202.50	0	1,814	0.00%
2022/03/25	0	0.00	1	201.50	198.00	-1	1,862	-0.05%
2022/03/24	1	199.50	0	0.00	199.00	1	1,882	0.05%
2022/03/23	2	201.25	2	200.75	199.00	0	1,911	0.00%
2022/03/22	1	196.07	2	198.50	200.00	-1	2,015	-0.05%
2022/03/21	6.1	204.72	6	202.50	203.00	0.1	2,104	0.01%
2022/03/18	2.1	203.32	0	0.00	203.50	2.1	2,212	0.10%
2022/03/17	0	202.00	3	204.00	203.50	-3	2,317	-0.13%
2022/03/16	0	197.00	0	0.00	196.50	0	2,371	0.00%
2022/03/15	12	197.67	13	198.27	195.00	-1	2,494	-0.04%
2022/03/14	13	197.46	14	198.36	201.00	-1	2,670	-0.04%
2022/03/11	17.1	200.71	8	196.81	201.00	9.1	2,715	0.34%
2022/03/10	0	0.00	2	216.25	216.00	-2	2,708	-0.07%
2022/03/09	4.1	206.15	1	208.50	206.00	3.1	2,721	0.11%
2022/03/08	4	209.23	5	207.40	205.00	-1	2,793	-0.03%
2022/03/07	2.1	211.30	6	219.92	212.00	-3.9	2,876	-0.14%
2022/03/04	7	228.29	2	229.00	229.00	5	2,974	0.17%
2022/03/03	4	236.50	0	0.00	239.50	4	2,985	0.13%
2022/03/02	9	237.17	9	236.44	238.00	0	3,020	0.00%
2022/03/01	4	239.38	3	238.33	242.00	1	3,105	0.03%
2022/02/25	0	0.00	1	226.00	225.00	-1	3,078	-0.03%
2022/02/24	2	215.75	1	212.00	212.00	1	3,064	0.03%
2022/02/23	2	221.25	5	218.80	221.00	-3	3,108	-0.10%
2022/02/22	13.2	217.41	5	215.40	213.00	8.2	3,149	0.26%
2022/02/21	4	232.00	3	233.67	234.50	1	3,198	0.03%
2022/02/18	3.1	224.45	1	226.50	228.00	2.1	3,346	0.06%
2022/02/17	0	232.00	2	228.75	229.50	-2	3,392	-0.06%
2022/02/16	4	232.88	2	231.75	232.00	2	3,483	0.06%
2022/02/15	2.1	233.62	1	235.50	230.50	1.1	3,715	0.03%
2022/02/14	6	227.17	0	0.00	231.50	6	3,879	0.15%
2022/02/11	2	241.00	1	244.00	238.00	1	4,015	0.02%
2022/02/10	0	0.00	1	242.00	242.00	-1	4,145	-0.02%
2022/02/09	3	248.50	3	249.33	248.50	0	4,286	0.00%
2022/02/08	5	244.50	4	246.49	241.00	1	4,390	0.02%
2022/02/07	0	240.00	0	0.00	239.00	0	4,385	0.00%
2022/01/26	0.2	230.75	3	235.00	230.00	-2.8	4,406	-0.06%
2022/01/25	4	235.13	4	235.13	232.00	0	4,428	0.00%
2022/01/24	0	240.50	2	237.75	243.50	-2	4,481	-0.04%
2022/01/21	5	247.20	0	0.00	247.50	5	4,523	0.11%
2022/01/20	1	255.50	1	257.00	251.50	0	4,519	0.00%
2022/01/19	2	255.25	1	254.00	253.00	1	4,519	0.02%
2022/01/18	1.1	259.52	2	261.00	258.00	-1	4,536	-0.02%
2022/01/17	5	256.00	5.1	254.42	256.00	-0.1	4,551	0.00%
2022/01/14	0	250.50	0.1	250.50	250.50	-0.1	4,571	0.00%
2022/01/13	0	250.00	4	249.13	249.50	-4	4,698	-0.08%
2022/01/12	1	256.00	0	252.77	255.00	1	4,789	0.02%
2022/01/11	3	249.66	2	252.50	253.50	1	4,926	0.02%
2022/01/10	2	252.25	3	253.33	258.00	-1	4,988	-0.02%
2022/01/07	12	250.91	10	250.70	250.00	2	4,977	0.04%
2022/01/06	9	264.70	7	263.83	260.00	2	4,929	0.04%
2022/01/05	9	267.22	4.3	263.09	262.00	4.7	4,848	0.10%
2022/01/04	5	279.00	3	281.67	277.50	2	4,832	0.04%
2022/01/03	4.1	282.70	4.4	281.26	280.00	-0.2	4,833	0.00%
2021/12/30	1	274.00	3	277.34	281.50	-2	4,840	-0.04%
2021/12/29	13	277.69	17.2	277.27	278.00	-4.2	4,842	-0.09%
2021/12/28	23	280.17	25	279.80	282.50	-2	4,828	-0.04%
2021/12/27	13	275.58	10.1	277.21	272.50	2.9	4,794	0.06%
2021/12/24	28	277.48	33.1	278.47	277.50	-5.1	4,773	-0.11%
2021/12/23	12	269.42	13.2	268.92	267.50	-1.2	4,697	-0.02%
2021/12/22	10.3	270.29	6.2	270.08	270.00	4.1	4,711	0.09%
2021/12/21	13.3	271.27	12.2	269.93	268.50	1.1	4,777	0.02%
2021/12/20	14.1	275.46	9	272.46	269.00	5.1	4,840	0.10%
2021/12/17	18	276.36	20.1	274.51	272.00	-2	4,866	-0.04%
2021/12/16	37.4	285.35	36.3	284.04	278.00	1.1	4,870	0.02%
2021/12/15	22.1	276.43	22	275.45	279.50	0.1	4,762	0.00%
2021/12/14	30.1	271.37	33	274.67	264.50	-2.9	4,669	-0.06%
2021/12/13	58.1	282.93	53.2	276.92	269.00	4.9	4,557	0.11%
2021/12/10	26.1	281.07	27	282.54	283.00	-0.9	4,419	-0.02%
2021/12/09	37.2	283.74	37.2	280.80	287.50	-0.1	4,341	0.00%
2021/12/08	30.4	264.65	38	271.79	286.50	-7.6	4,216	-0.18%
2021/12/07	7.1	254.12	8	253.50	260.50	-0.9	4,029	-0.02%
2021/12/06	7	243.29	9.1	244.84	246.00	-2.1	3,943	-0.05%
2021/12/03	9	250.72	3.1	252.45	250.50	5.9	3,905	0.15%
2021/12/02	8.1	250.43	9	250.06	246.50	-0.9	3,886	-0.02%
2021/12/01	31.1	247.49	22	247.25	250.00	9.1	3,819	0.24%
2021/11/30	11	240.23	22.1	243.60	239.00	-11.1	3,705	-0.30%
2021/11/29	4	222.38	3	225.17	226.00	1	3,576	0.03%
2021/11/26	16	232.09	19	231.08	227.00	-3	3,527	-0.09%
2021/11/25	12.1	240.47	6	245.50	236.00	6	3,475	0.17%
2021/11/24	9	235.44	2.1	235.66	229.50	7	3,362	0.21%
2021/11/23	4	232.75	0	0.00	231.00	4	3,336	0.12%
2021/11/22	6	238.23	3	235.83	239.00	3	3,327	0.09%
2021/11/19	10	245.90	14.3	242.51	240.50	-4.3	3,285	-0.13%
2021/11/18	23.3	253.10	10.1	250.21	248.00	13.2	3,237	0.41%
2021/11/17	17.1	242.49	37.1	248.95	258.50	-20	3,146	-0.64%
2021/11/16	23	240.52	18.5	237.30	235.00	4.5	2,983	0.15%
2021/11/15	44.1	236.83	97.1	237.70	239.00	-53	2,925	-1.81%
2021/11/12	53.7	239.58	59	241.03	241.50	-5.3	2,849	-0.18%
2021/11/11	52	223.70	55.8	227.24	237.50	-3.8	2,615	-0.15%
2021/11/10	35	207.23	34.1	207.25	216.00	0.9	2,457	0.04%
2021/11/09	18.1	201.73	26.3	203.07	205.50	-8.3	2,324	-0.36%
2021/11/08	39.1	187.86	33.3	192.16	195.00	5.8	2,192	0.26%
2021/11/05	25	186.24	12.1	185.83	184.50	12.9	2,081	0.62%
2021/11/04	10	180.50	1	180.50	178.00	9	1,971	0.46%
2021/11/03	2	181.75	2.1	180.48	180.50	-0.1	1,963	0.00%
2021/11/02	17	175.09	8	178.13	177.50	9	1,956	0.46%
2021/11/01	6	179.00	23.1	180.23	180.00	-17.1	1,924	-0.89%
2021/10/29	20	175.80	12.4	173.51	173.50	7.6	1,860	0.41%
2021/10/28	1	167.00	0	0.00	163.50	1	1,818	0.05%
2021/10/27	0	168.50	1	165.50	168.00	-1	1,831	-0.05%
2021/10/26	6	169.50	5	168.10	167.00	1	1,879	0.05%
2021/10/25	7	165.64	4	165.13	166.00	3	1,881	0.16%
2021/10/22	12	169.04	14	168.89	170.00	-2	1,883	-0.11%
2021/10/21	54.2	178.90	43	178.91	169.50	11.1	1,892	0.59%
2021/10/20	29	179.31	31.1	178.74	183.00	-2.1	1,785	-0.12%
2021/10/19	66.3	178.24	50	178.55	183.00	16.3	1,690	0.96%
2021/10/18	11	169.36	20.4	175.20	177.50	-9.4	1,548	-0.61%
2021/10/15	0	0.00	2	160.25	161.50	-2	1,456	-0.14%
2021/10/14	2	158.50	2.4	158.67	159.50	-0.4	1,460	-0.03%
2021/10/13	3.4	155.48	3	158.83	158.00	0.4	1,473	0.03%
2021/10/12	0.1	155.00	0	0.00	154.50	0.1	1,471	0.01%
2021/10/08	8.3	164.88	8	164.94	162.00	0.3	1,449	0.02%
2021/10/07	7	163.00	2	162.25	162.00	5	1,417	0.35%
2021/10/06	0	0.00	2	162.75	156.50	-2	1,387	-0.14%
2021/10/05	0	0.00	1	158.00	161.50	-1	1,400	-0.07%
2021/10/04	0	152.50	1.4	152.98	155.50	-1.4	1,405	-0.10%
2021/10/01	2	156.75	1	155.00	152.00	1	1,412	0.07%
2021/09/30	4	161.00	5	156.20	161.00	-1	1,403	-0.07%
2021/09/29	8	160.38	5.3	163.61	159.00	2.7	1,375	0.20%
2021/09/28	18	164.69	27	164.15	164.50	-9	1,350	-0.67%
2021/09/27	19	156.66	9	156.72	157.50	10	1,283	0.78%
2021/09/24	2.3	156.98	1	161.50	163.50	1.3	1,204	0.11%
2021/09/23	0	0.00	5	149.00	149.00	-5	1,173	-0.43%
2021/09/17	1	144.00	0	0.00	146.50	1	1,182	0.08%
2021/09/15	1	142.50	0	0.00	142.00	1	1,256	0.08%
2021/09/13	0	0.00	0.1	146.50	145.50	-0.1	1,396	-0.01%
2021/09/09	2	140.00	3	138.83	141.00	-1	1,543	-0.06%
2021/09/08	0.1	140.00	0.1	140.05	139.00	0	1,667	0.00%
2021/09/07	5	148.20	7	148.00	146.00	-2	1,775	-0.11%
2021/09/06	3.2	142.83	6.1	143.03	144.50	-3	1,752	-0.17%
2021/09/03	1.1	139.05	5	139.20	140.00	-4	1,752	-0.23%
2021/09/02	4	138.88	0	0.00	138.50	4	1,769	0.23%
2021/09/01	1	140.50	0	0.00	142.00	1	1,773	0.06%
2021/08/31	0	0.00	0.2	138.00	141.00	-0.2	1,763	-0.01%
2021/08/27	1	140.00	0	0.00	140.50	1	1,773	0.06%
2021/08/26	3	142.49	10	145.00	141.00	-7	1,772	-0.39%
2021/08/25	10	143.50	4.1	142.98	143.50	5.9	1,778	0.33%
2021/08/24	2	138.75	1	140.00	135.50	1	1,768	0.06%
2021/08/23	3	134.00	1	134.00	134.50	2	1,752	0.11%
2021/08/20	0.2	127.51	0	0.00	126.50	0.2	1,748	0.01%
2021/08/19	3	131.66	1	129.00	128.00	2	1,746	0.11%
2021/08/18	6	134.91	6	129.00	136.50	0	1,749	0.00%
2021/08/17	0.1	134.90	9	133.67	130.50	-8.9	1,741	-0.51%
2021/08/16	1	138.99	0	0.00	137.50	1	1,736	0.06%
2021/08/13	5	140.70	7	141.86	139.50	-2	1,725	-0.12%
2021/08/12	5.1	144.61	0	0.00	144.00	5.1	1,715	0.30%
2021/08/11	2.2	147.93	1	151.50	147.00	1.2	1,719	0.07%
2021/08/10	5.2	157.81	0.2	158.50	156.00	5	1,693	0.30%
2021/08/09	0.3	161.33	0.2	161.00	160.00	0.1	1,706	0.01%
2021/08/06	2.1	162.81	0	0.00	162.50	2.1	1,720	0.12%
2021/08/05	1	167.51	1	169.50	167.00	0	1,728	0.00%
2021/08/04	1.3	167.73	2.1	169.70	170.00	-0.8	1,775	-0.04%
2021/08/03	6	169.42	4	168.25	168.50	2	1,818	0.11%
2021/08/02	6.1	172.50	4	173.25	171.50	2.1	1,866	0.11%
2021/07/30	20.1	174.77	16	175.78	168.50	4.1	1,873	0.22%
2021/07/29	8.1	169.36	5	168.00	165.00	3.1	1,869	0.16%
2021/07/28	2.2	169.53	3.1	170.38	169.50	-0.8	1,966	-0.04%
2021/07/27	4.3	173.03	5.1	173.93	167.00	-0.9	2,102	-0.04%
2021/07/26	5.1	169.81	3	169.50	169.00	2.1	2,160	0.10%
2021/07/23	1	162.54	0	0.00	162.00	1	2,183	0.05%
2021/07/22	0	163.22	5	163.00	161.00	-5	2,180	-0.23%
2021/07/21	0	165.50	5	164.00	164.00	-5	2,173	-0.23%
2021/07/20	5	168.50	0	0.00	168.00	5	2,162	0.23%
2021/07/19	0.2	168.94	1	171.00	167.00	-0.8	2,146	-0.04%
2021/07/16	4	177.25	1	176.50	176.00	3	2,134	0.14%
2021/07/14	1	177.50	0	0.00	178.00	1	2,125	0.05%
2021/07/13	0.2	184.41	0	0.00	178.00	0.2	2,145	0.01%
2021/07/12	0	180.67	0	0.00	182.00	0	2,167	0.00%
2021/07/09	4	184.75	1.2	185.34	183.00	2.8	2,131	0.13%
2021/07/08	7	192.14	0	0.00	190.50	7	2,129	0.33%
2021/07/07	1.2	189.82	0	0.00	188.50	1.2	2,135	0.06%
2021/07/06	0.2	190.63	0.1	189.39	188.50	0.1	2,166	0.00%
2021/07/05	2	193.49	2	192.25	191.50	0	2,169	0.00%
2021/07/02	7	190.79	0	0.00	190.00	7	2,170	0.32%
2021/07/01	2	189.50	2	189.25	187.00	0	2,157	0.00%
2021/06/30	1.1	190.23	0.2	193.86	193.00	0.9	2,149	0.04%
2021/06/29	3.1	207.03	2.3	203.05	205.00	0.8	2,124	0.04%
2021/06/28	3	201.67	4	201.25	202.00	-1	2,103	-0.05%
2021/06/25	5.3	200.94	6	200.92	199.00	-0.8	2,083	-0.04%
2021/06/24	3	210.50	4.3	207.66	208.00	-1.3	2,045	-0.06%
2021/06/23	10.4	211.11	12.1	211.52	213.50	-1.7	2,010	-0.09%
2021/06/22	22.1	210.29	24.2	209.60	207.00	-2.1	1,967	-0.11%
2021/06/21	36.1	203.87	30	204.40	209.00	6.1	1,880	0.32%
2021/06/18	17.1	195.99	15	198.10	201.50	2.1	1,812	0.11%
2021/06/17	17.1	188.26	14.2	190.65	193.50	2.9	1,747	0.16%
2021/06/16	0	0.00	5.2	185.40	181.00	-5.2	1,632	-0.32%
2021/06/11	3	172.00	0	0.00	168.00	3	1,528	0.20%
2021/06/10	0.1	170.50	2	170.00	172.50	-1.9	1,524	-0.13%
2021/06/09	1	169.50	0	0.00	169.00	1	1,523	0.07%
2021/06/07	0	0.00	2	160.50	163.50	-2	1,571	-0.13%
2021/06/04	1	163.00	4	162.88	162.00	-3	1,564	-0.19%
2021/06/03	1	164.97	2	165.50	165.50	-1	1,561	-0.06%
2021/06/02	7	167.14	15	167.53	166.00	-8	1,559	-0.51%
2021/06/01	1	167.50	1	167.00	166.00	0	1,549	0.00%
2021/05/28	2	163.25	1	163.00	163.00	1	1,541	0.06%
2021/05/26	0	0.00	1	161.00	162.50	-1	1,577	-0.06%
2021/05/25	0.1	157.50	0	0.00	159.00	0.1	1,573	0.00%
2021/05/24	0	0.00	1.1	154.93	155.00	-1.1	1,566	-0.07%
2021/05/20	0	153.00	0.1	152.50	151.50	-0.1	1,589	0.00%
2021/05/19	0.1	155.00	2.1	154.72	156.00	-2	1,586	-0.12%
2021/05/18	2.4	149.84	0	0.00	150.00	2.4	1,575	0.15%
2021/05/17	4	142.27	2.1	146.07	142.00	2	1,573	0.13%
2021/05/14	1.3	157.53	1.1	153.04	152.50	0.2	1,547	0.01%
2021/05/13	0	151.75	2.1	152.60	158.00	-2	1,519	-0.13%
2021/05/12	9	156.88	5.1	160.32	155.00	4	1,491	0.27%
2021/05/11	5.1	167.90	4.1	167.04	163.00	1	1,441	0.07%
2021/05/10	19	179.11	3.1	177.70	178.50	15.9	1,396	1.14%
2021/05/07	0.1	171.00	2.1	175.02	174.00	-2	1,339	-0.15%
2021/05/06	7.1	174.77	3	171.33	166.50	4.1	1,317	0.31%
2021/05/05	17.1	179.00	16.1	176.97	176.00	1	1,283	0.08%
2021/05/04	15.3	175.25	25.5	176.50	185.50	-10.3	1,172	-0.87%
2021/05/03	13.2	176.88	17.2	173.42	169.00	-4	1,022	-0.39%
2021/04/29	0	170.50	6.1	169.68	170.50	-6.1	935	-0.65%
2021/04/27	1	157.00	0	0.00	157.00	1	909	0.11%
2021/04/26	1	157.00	2	158.00	157.50	-1	913	-0.11%
2021/04/23	1	157.50	0	0.00	159.00	1	919	0.11%
2021/04/22	4	157.13	0	0.00	156.50	4	925	0.43%
2021/04/21	1	162.50	1	161.50	161.50	0	916	0.00%
2021/04/20	0	0.00	6	164.25	163.50	-6	914	-0.66%
2021/04/19	10.1	166.22	4	166.00	165.00	6.1	913	0.67%
2021/04/16	1	165.50	11	162.86	166.00	-10	899	-1.11%
2021/04/15	0	158.00	0	0.00	157.00	0	876	0.00%
2021/04/14	3.3	154.70	5	156.10	155.50	-1.7	875	-0.19%
2021/04/13	8	162.75	0	0.00	157.50	8	863	0.93%
2021/04/12	3	166.00	12.2	167.04	166.50	-9.2	836	-1.10%
2021/04/09	2	162.50	1	162.00	163.00	1	802	0.12%
2021/04/08	2	164.00	1	162.00	164.00	1	794	0.13%
2021/04/07	0	0.00	2	160.00	160.00	-2	783	-0.26%
2021/04/06	1	161.50	0	0.00	160.00	1	784	0.13%
2021/03/31	5	162.70	3	161.33	160.50	2	784	0.26%
2021/03/30	1	159.50	0	0.00	160.00	1	774	0.13%
2021/03/23	0	0.00	2	157.00	156.00	-2	777	-0.26%
2021/03/22	3	159.50	1	161.50	158.50	2	774	0.26%
2021/03/19	3	162.33	2.1	162.48	162.00	0.9	764	0.12%
2021/03/18	1	162.49	2	161.24	163.00	-1	755	-0.14%
2021/03/16	2	160.00	2.1	160.50	159.50	-0.1	767	-0.01%
2021/03/15	1	159.00	3	159.17	160.50	-2	780	-0.26%
2021/03/12	2.2	157.73	1	160.00	155.50	1.2	780	0.15%
2021/03/11	3	153.67	0	0.00	154.00	3	733	0.41%
2021/03/10	0	0.00	0	153.50	152.50	0	727	0.00%
2021/03/09	1	150.50	0	0.00	151.00	1	730	0.14%
2021/03/08	1	153.50	0	0.00	152.00	1	753	0.13%
2021/03/05	1	151.50	6	151.33	151.50	-5	781	-0.64%
2021/03/02	4	158.02	5	157.20	157.00	-1	781	-0.12%
2021/02/26	4	157.00	2	157.00	156.00	2	773	0.26%
2021/02/25	1.1	155.00	0	0.00	153.50	1.1	748	0.15%
2021/02/24	1	153.50	0	0.00	152.00	1	759	0.13%
2021/02/23	3	154.83	1	153.50	155.00	2	777	0.26%
2021/02/22	0	0.00	2	150.50	151.50	-2	771	-0.26%
2021/02/19	1	148.00	0	0.00	148.50	1	771	0.13%
2021/02/18	1	148.00	5	149.60	150.00	-4	779	-0.51%
2021/02/17	0	0.00	1	149.50	149.50	-1	782	-0.13%
2021/02/05	3	142.00	0	0.00	142.00	3	780	0.38%
2021/02/04	0	0.00	1	143.00	143.00	-1	785	-0.13%
2021/02/03	1	145.00	1	145.00	144.50	0	808	0.00%
2021/02/02	4	141.25	1	142.00	141.50	3	830	0.36%
2021/01/29	1	143.00	4	143.00	142.00	-3	924	-0.32%
2021/01/27	1	150.50	1	152.00	151.00	0	959	0.00%
2021/01/26	0.1	146.50	0	0.00	146.50	0.1	947	0.01%
2021/01/25	0	0.00	0.2	150.00	149.00	-0.2	952	-0.02%
2021/01/22	0	0.00	0.3	152.00	151.00	-0.3	950	-0.03%
2021/01/21	3	153.00	2	153.00	152.00	1	949	0.11%
2021/01/20	10	151.15	3	156.00	151.50	7	994	0.70%
2021/01/18	2	153.75	4	155.50	160.00	-2	1,041	-0.19%
2021/01/15	0	0.00	1	162.00	157.00	-1	1,069	-0.09%
2021/01/14	2	160.50	2	160.00	160.00	0	1,093	0.00%
2021/01/13	0.1	155.00	0	0.00	158.00	0.1	1,139	0.01%
2021/01/12	1	155.00	1	159.50	155.00	0	1,146	0.00%
2021/01/11	2	161.50	1.1	160.69	160.50	0.9	1,147	0.07%
2021/01/08	2	159.25	1	160.00	159.00	1	1,152	0.09%
2021/01/07	0	0.00	2	156.00	155.50	-2	1,155	-0.17%
2021/01/06	2	155.25	0	0.00	155.00	2	1,160	0.17%
2021/01/04	0	0.00	3	157.00	158.00	-3	1,172	-0.26%
2020/12/30	1	153.00	1	154.50	156.50	0	1,191	0.00%
2020/12/29	3.4	154.55	0	0.00	153.00	3.4	1,189	0.28%
2020/12/28	1	158.00	0	0.00	156.00	1	1,185	0.08%
2020/12/24	1	156.50	0	0.00	156.50	1	1,185	0.08%
2020/12/23	2	156.00	1	157.00	156.00	1	1,188	0.08%
2020/12/22	1	156.50	0	0.00	156.00	1	1,194	0.08%
2020/12/21	1.3	159.85	0	0.00	159.00	1.3	1,201	0.11%
2020/12/18	0	163.00	2	163.00	161.50	-2	1,202	-0.16%
2020/12/17	2	163.00	2	161.00	161.00	0	1,210	0.00%
2020/12/15	0	0.00	1	158.50	158.50	-1	1,210	-0.08%
2020/12/14	1	161.06	0	0.00	162.00	1	1,209	0.09%
2020/12/11	3	164.33	3	161.50	161.50	0	1,220	0.00%
2020/12/10	2	168.25	2	170.75	168.00	0	1,204	0.00%
2020/12/09	4	172.63	3	172.67	173.00	1	1,204	0.08%
2020/12/08	1	169.00	3	168.00	169.00	-2	1,190	-0.17%
2020/12/07	2	163.75	6	164.00	163.50	-4	1,185	-0.34%
2020/12/04	2	166.00	9	165.06	166.00	-7	1,198	-0.58%
2020/12/03	1	167.00	1	167.00	167.00	0	1,215	0.00%
2020/12/02	17	167.12	3	167.00	168.00	14	1,239	1.13%
2020/12/01	4	170.75	4	170.75	171.00	0	1,238	0.00%
2020/11/30	1	167.00	0	0.00	167.00	1	1,238	0.08%
2020/11/27	0	0.00	1	169.50	169.50	-1	1,249	-0.08%
2020/11/26	0	0.00	1	168.00	168.00	-1	1,286	-0.08%
2020/11/25	3	167.83	1	168.50	167.50	2	1,324	0.15%
2020/11/24	1	171.50	1	169.50	169.00	0	1,375	0.00%
2020/11/23	3	171.00	3	170.50	171.00	0	1,407	0.00%
2020/11/20	3	171.82	5	171.70	170.50	-2	1,460	-0.13%
2020/11/19	4	169.50	4	169.75	168.50	0	1,618	0.00%
2020/11/18	0	0.00	2	168.00	167.00	-2	1,696	-0.12%
2020/11/17	3	167.17	1	169.00	166.50	2	1,739	0.12%
2020/11/16	2	165.25	1	165.50	166.00	1	1,773	0.06%
2020/11/13	2	163.25	1	166.00	163.50	1	1,818	0.06%
2020/11/12	1	162.50	1	162.00	162.00	0	1,892	0.00%
2020/11/11	4	161.88	3	162.33	162.00	1	2,045	0.05%
2020/11/10	3	166.17	2	166.25	166.00	1	2,140	0.05%
2020/11/09	2	174.00	4	173.50	174.00	-2	2,132	-0.09%
2020/11/06	16	172.78	22	173.36	172.50	-6	2,113	-0.28%
2020/11/05	5	164.30	5	164.70	163.00	0	2,060	0.00%
2020/11/04	1	156.00	1	157.50	157.50	0	2,059	0.00%
2020/11/03	1	161.00	0	0.00	159.00	1	2,073	0.05%
2020/11/02	2	162.50	0	0.00	159.50	2	2,164	0.09%
2020/10/30	4	164.50	3	164.17	164.50	1	2,273	0.04%
2020/10/29	1	167.50	0	0.00	167.50	1	2,306	0.04%
2020/10/28	22	171.95	21	172.64	170.50	1	2,313	0.04%
2020/10/27	7	170.21	8	170.69	169.00	-1	2,275	-0.04%
2020/10/26	2	166.00	1	164.50	164.50	1	2,231	0.04%
2020/10/23	8	169.13	7	165.93	165.00	1	2,240	0.04%
2020/10/22	2	167.00	2	169.00	167.50	0	2,250	0.00%
2020/10/21	4	172.38	3	172.67	173.50	1	2,266	0.04%
2020/10/20	1	166.00	1	163.50	164.00	0	2,244	0.00%
2020/10/16	2	165.75	2	166.75	168.00	0	2,279	0.00%
2020/10/15	2	166.75	2	164.75	164.50	0	2,317	0.00%
2020/10/14	1	171.50	1	171.50	169.50	0	2,338	0.00%
2020/10/13	1	168.00	1	170.00	167.50	0	2,406	0.00%
2020/10/08	6	171.50	3	173.50	170.50	3	2,517	0.12%
2020/10/07	1	176.50	1	176.50	176.50	0	2,549	0.00%
2020/10/06	1	177.00	1	178.00	178.00	0	2,638	0.00%
2020/10/05	3	176.17	1	177.00	177.50	2	2,687	0.07%
2020/09/30	3	176.67	2	176.50	176.50	1	2,767	0.04%
2020/09/29	5	176.40	3	176.00	175.50	2	2,912	0.07%
2020/09/28	2	177.50	2	177.00	178.50	0	3,058	0.00%
2020/09/25	2	175.75	4	175.63	173.00	-2	3,189	-0.06%
2020/09/24	6	182.42	2	182.00	179.50	4	3,320	0.12%
2020/09/22	3	190.00	6	190.75	188.50	-3	3,370	-0.09%
2020/09/21	4	192.00	3	190.67	189.50	1	3,424	0.03%
2020/09/18	3	191.00	5	191.80	193.00	-2	3,434	-0.06%
2020/09/17	1	192.00	1	190.50	190.50	0	3,462	0.00%
2020/09/16	8	191.00	7	191.86	189.50	1	3,484	0.03%
2020/09/15	3	188.50	3	187.83	188.50	0	3,492	0.00%
2020/09/14	6	185.33	5	184.90	186.00	1	3,513	0.03%
2020/09/11	0	0.00	1	179.99	179.50	-1	3,532	-0.03%
2020/09/10	6	186.67	7.1	185.60	182.00	-1.1	3,551	-0.03%
2020/09/09	1	185.00	2	182.75	188.00	-1	3,561	-0.03%
2020/09/08	8	185.38	11	185.91	185.00	-3	3,573	-0.08%
2020/09/07	4	195.38	4	190.63	188.50	0	3,645	0.00%
2020/09/04	8	194.19	6	196.17	199.50	2	3,884	0.05%
2020/09/03	13	197.12	11	198.59	195.00	2	3,896	0.05%
2020/09/02	2	199.25	4	200.38	197.00	-2	3,903	-0.05%
2020/09/01	9	198.94	6	198.17	195.50	3	3,919	0.08%
2020/08/31	7	201.57	7	198.79	199.00	0	3,943	0.00%
2020/08/28	17	197.41	21	197.76	197.50	-4	4,003	-0.10%
2020/08/27	12	193.92	14	194.07	194.00	-2	4,066	-0.05%
2020/08/26	16	197.28	9	198.50	194.00	7	4,069	0.17%
2020/08/25	25	194.34	37	197.41	203.50	-12	4,036	-0.30%
2020/08/24	15	186.20	25	186.38	188.00	-10	3,950	-0.25%
2020/08/21	16	176.91	4.1	177.78	178.00	11.9	3,915	0.30%
2020/08/20	8	180.88	8	181.38	178.50	0	3,960	0.00%
2020/08/19	15	195.60	9	195.67	191.50	6	4,033	0.15%
2020/08/18	9	195.67	10	196.90	200.00	-1	4,208	-0.02%
2020/08/17	25	190.06	25	194.00	193.50	0	4,351	0.00%
2020/08/14	6	179.59	16	182.84	182.50	-10	4,355	-0.23%
2020/08/13	4	169.38	5	170.90	170.50	-1	4,345	-0.02%
2020/08/12	5	170.70	7	168.07	168.00	-2	4,377	-0.05%
2020/08/11	14	174.04	17	173.35	172.00	-3	4,442	-0.07%
2020/08/10	6	177.83	5	176.20	173.50	1	4,578	0.02%
2020/08/07	9	177.56	13.1	178.40	178.50	-4.1	4,722	-0.09%
2020/08/06	23	181.39	16	178.38	179.00	7	4,939	0.14%
2020/08/05	15	178.37	16	180.53	185.50	-1	5,138	-0.02%
2020/08/04	5	164.20	9	164.11	169.00	-4	5,108	-0.08%
2020/08/03	1	171.50	1	165.50	165.50	0	5,098	0.00%
2020/07/31	1	167.50	0	0.00	168.50	1	5,140	0.02%
2020/07/30	9	172.11	5	169.40	169.50	4	5,150	0.08%
2020/07/29	3	168.50	1	170.00	172.00	2	5,187	0.04%
2020/07/28	3	169.33	0	0.00	167.00	3	5,217	0.06%
2020/07/27	4	173.88	5	174.10	174.00	-1	5,239	-0.02%
2020/07/24	5	170.40	5.7	169.76	165.50	-0.7	5,284	-0.01%
2020/07/23	0	0.00	1	171.00	171.50	-1	5,307	-0.02%
2020/07/22	4	171.75	0	0.00	172.00	4	5,350	0.07%
2020/07/21	11	177.41	12	179.75	174.50	-1	5,381	-0.02%
2020/07/20	15	174.97	5	175.20	178.00	10	5,429	0.18%
2020/07/17	3	171.67	3	175.33	170.50	0	5,538	0.00%
2020/07/16	0	0.00	5	172.70	173.00	-5	5,522	-0.09%
2020/07/15	6	172.08	9	173.72	170.50	-3	5,579	-0.05%
2020/07/14	4	170.13	6	169.50	170.50	-2	5,586	-0.04%
2020/07/13	13	171.15	29	171.17	166.50	-16	5,620	-0.28%
2020/07/10	2	162.25	10	160.05	165.00	-8	5,637	-0.14%
2020/07/09	11	163.23	14	163.00	162.50	-3	5,706	-0.05%
2020/07/08	79	170.54	48.2	170.20	167.00	30.8	5,735	0.54%
2020/07/07	19	164.92	21	165.64	165.00	-2	5,738	-0.03%
2020/07/06	14	156.39	21.3	159.43	158.00	-7.3	5,805	-0.13%
2020/07/03	26	151.02	30	150.87	150.50	-4	5,796	-0.07%
2020/07/02	6	143.17	1	144.50	144.00	5	5,840	0.09%
2020/07/01	5	140.80	5	141.60	142.50	0	5,994	0.00%
2020/06/30	6	140.17	12	142.00	140.00	-6	6,121	-0.10%
2020/06/24	5	139.30	2	141.50	139.50	3	6,279	0.05%
2020/06/23	7	142.29	8	141.81	140.50	-1	6,277	-0.02%
2020/06/22	1	142.47	1	142.00	141.50	0	6,288	0.00%
2020/06/19	3	139.50	4	139.25	139.00	-1	6,313	-0.02%
2020/06/18	5	140.90	4	140.00	140.50	1	6,320	0.02%
2020/06/16	4	141.13	1	140.50	141.00	3	6,337	0.05%
2020/06/15	3	141.83	1	145.00	139.00	2	6,395	0.03%
2020/06/12	21	144.21	11	144.95	144.50	10	6,449	0.16%
2020/06/11	59	154.35	65	154.13	148.00	-6	6,432	-0.09%
2020/06/10	6	146.33	5	146.30	145.00	1	6,215	0.02%
2020/06/09	12	146.96	15	147.20	148.00	-3	6,234	-0.05%
2020/06/08	8	146.13	1	144.50	143.00	7	6,258	0.11%
2020/06/05	20	150.05	25	148.96	147.50	-5	6,285	-0.08%
2020/06/04	6	146.58	9	146.94	150.50	-3	6,265	-0.05%
2020/06/03	43	145.83	42	146.26	144.50	1	6,213	0.02%
2020/06/02	7	140.36	4	138.75	138.00	3	6,119	0.05%
2020/06/01	3	141.83	3	141.50	141.50	0	6,145	0.00%
2020/05/29	27	140.19	32	138.70	141.00	-5	6,172	-0.08%
2020/05/28	11	139.68	9	140.28	136.00	2	6,217	0.03%
2020/05/27	11	138.45	3	136.67	139.00	8	6,225	0.13%
2020/05/26	21	146.12	31	142.97	143.00	-10	6,218	-0.16%
2020/05/25	62	147.03	57.1	148.17	148.00	4.9	6,180	0.08%
2020/05/22	31	143.21	28	142.32	139.00	3	6,080	0.05%
2020/05/21	31	136.13	33	139.06	142.00	-2	5,907	-0.03%
2020/05/20	8	127.50	15	126.93	129.50	-7	5,801	-0.12%
2020/05/19	5	121.60	12	120.83	122.00	-7	5,788	-0.12%
2020/05/18	16	124.25	8	122.31	119.50	8	5,828	0.14%
2020/05/15	54	132.57	38	130.14	128.50	16	5,845	0.27%
2020/05/14	18	130.56	31	128.50	128.00	-13	5,874	-0.22%
2020/05/13	63	130.36	70	130.95	127.00	-7	5,813	-0.12%
2020/05/12	64	127.11	87	127.29	127.00	-23	5,654	-0.41%
2020/05/11	10	120.75	6	120.50	121.00	4	5,411	0.07%
2020/05/08	2	117.00	9	117.28	116.50	-7	5,363	-0.13%
2020/05/07	12	118.00	9	117.39	116.00	3	5,442	0.06%
2020/05/06	4	114.00	5	114.50	114.00	-1	5,503	-0.02%
2020/05/05	7	117.43	15	117.47	114.00	-8	5,586	-0.14%
2020/05/04	16	117.63	19	117.29	119.00	-3	5,649	-0.05%
2020/04/30	8	117.19	4	116.88	117.00	4	5,680	0.07%
2020/04/29	22	117.30	8	117.63	116.00	14	5,738	0.24%
2020/04/28	8	120.88	5.2	120.95	120.00	2.8	5,738	0.05%
2020/04/27	7	123.86	7	124.00	122.00	0	5,716	0.00%
2020/04/24	17	123.00	15	123.37	122.50	2	5,662	0.04%
2020/04/23	20.2	123.29	11	123.23	123.00	9.2	5,619	0.16%
2020/04/22	25	120.59	32	121.41	125.00	-7	5,597	-0.12%
2020/04/21	10	118.35	16	117.72	116.50	-6	5,477	-0.11%
2020/04/20	17	118.62	16	118.25	117.50	1	5,427	0.02%
2020/04/17	13	118.04	4	117.13	115.50	9	5,334	0.17%
2020/04/16	16	120.94	14	121.18	119.50	2	5,251	0.04%
2020/04/15	21	122.55	11	121.64	122.00	10	5,178	0.19%
2020/04/14	20	122.48	23	121.78	125.00	-3	5,089	-0.06%
2020/04/13	15	122.37	5	120.70	120.00	10	4,984	0.20%
2020/04/10	26	125.40	17	124.56	124.00	9	4,882	0.18%
2020/04/09	40	130.60	41	129.52	127.00	-1	4,739	-0.02%
2020/04/08	37	129.96	35	131.40	126.00	2	4,530	0.04%
2020/04/07	24	130.92	21.1	131.16	134.00	2.9	4,402	0.07%
2020/04/06	27	119.19	39	118.90	122.50	-12	4,220	-0.28%
2020/04/01	31	108.76	31	109.58	111.50	0	4,037	0.00%
2020/03/31	19	106.29	15	106.83	106.00	4	3,877	0.10%
2020/03/30	8	99.85	14	99.64	103.50	-6	3,700	-0.16%
2020/03/27	4	97.93	9	96.47	94.20	-5	3,634	-0.14%
2020/03/26	6	98.25	7	98.50	97.60	-1	3,602	-0.03%
2020/03/25	12	99.58	9	98.68	95.90	3	3,566	0.08%
2020/03/24	0	0.00	1	94.30	94.50	-1	3,518	-0.03%
2020/03/23	5	88.92	7	88.07	89.20	-2	3,477	-0.06%
2020/03/20	1	88.00	16	87.16	88.90	-15	3,434	-0.44%
2020/03/19	30	85.55	24	86.03	80.90	6	3,397	0.18%
2020/03/18	25	90.06	24	89.90	87.00	1	3,319	0.03%
2020/03/17	19	88.27	27	87.63	90.50	-8	3,244	-0.25%
2020/03/16	4	88.65	5	86.32	84.50	-1	3,179	-0.03%
2020/03/13	1	82.20	3	83.53	86.10	-2	3,132	-0.06%
2020/03/12	13	90.52	19	91.28	88.70	-6	3,080	-0.19%
2020/03/11	20	99.15	8	98.71	94.60	12	3,023	0.40%
2020/03/10	9	100.62	5	100.04	105.00	4	2,960	0.14%
2020/03/09	8	100.94	2	100.10	98.20	6	2,913	0.21%
2020/03/06	5	107.30	1	108.00	106.50	4	2,867	0.14%
2020/03/05	9	110.56	12	110.75	110.00	-3	2,839	-0.11%
2020/03/04	7	108.93	2	111.50	107.50	5	2,772	0.18%
2020/03/03	12	111.33	19	114.13	111.00	-7	2,702	-0.26%
2020/03/02	7	106.00	14	106.39	105.00	-7	2,563	-0.27%
2020/02/27	14	105.61	4	104.38	102.50	10	2,500	0.40%
2020/02/26	6	111.92	15	111.87	107.50	-9	2,416	-0.37%
2020/02/25	25	111.54	28	111.27	109.50	-3	2,399	-0.13%
2020/02/24	17	107.41	12	108.58	105.50	5	2,287	0.22%
2020/02/21	5	104.80	2	106.75	107.00	3	2,234	0.13%
2020/02/20	11	110.64	12	111.29	110.50	-1	2,186	-0.05%
2020/02/19	6	107.25	7	105.86	105.50	-1	2,102	-0.05%
2020/02/18	14	112.07	12	114.54	108.50	2	2,035	0.10%
2020/02/17	31	120.34	21	119.00	120.50	10	1,939	0.52%
2020/02/14	20	112.70	19	112.89	118.00	1	1,757	0.06%
2020/02/13	8	110.56	10	111.30	107.50	-2	1,640	-0.12%
2020/02/12	8	109.50	4	108.13	108.00	4	1,551	0.26%
2020/02/11	4	108.00	9	108.50	110.50	-5	1,500	-0.33%
2020/02/10	17	110.24	19	110.84	107.00	-2	1,459	-0.14%
2020/02/07	15	110.47	17.3	108.55	107.50	-2.3	1,351	-0.17%
2020/02/06	13	106.85	7	107.00	109.00	6	1,232	0.49%
2020/02/05	11	99.45	19	100.63	102.50	-8	1,126	-0.71%
2020/02/04	11	95.38	6	95.15	95.70	5	1,007	0.50%
2020/02/03	10.3	91.49	11	92.12	92.00	-0.8	928	-0.08%
2020/01/31	1	87.90	5	88.16	89.80	-4	803	-0.50%
2020/01/30	0	0.00	1	82.20	81.70	-1	734	-0.14%
2020/01/20	3	84.30	4	83.65	84.30	-1	748	-0.13%
2020/01/17	2	83.00	5	82.64	82.80	-3	742	-0.40%
2020/01/16	9	83.22	7	83.83	81.20	2	739	0.27%
2020/01/15	1	82.80	3	82.07	82.80	-2	701	-0.29%
2020/01/14	0	0.00	6	81.05	79.00	-6	692	-0.87%
2020/01/10	1	80.00	1	80.80	80.40	0	754	0.00%
2020/01/06	0	0.00	1	78.70	78.70	-1	891	-0.11%
2020/01/02	0	0.00	2	77.35	77.80	-2	920	-0.22%
2019/12/31	0	0.00	1	75.50	75.50	-1	915	-0.11%
2019/12/13	1	79.50	4	78.15	77.10	-3	1,014	-0.30%
2019/12/11	0	0.00	3	81.00	79.30	-3	1,054	-0.28%
2019/12/09	2	79.60	0	0.00	79.00	2	1,197	0.17%
2019/12/04	2	77.20	0	0.00	77.20	2	1,190	0.17%
2019/11/25	1	77.00	0	0.00	77.20	1	1,155	0.09%
2019/11/22	9	79.81	2	80.30	78.40	7	1,146	0.61%
2019/11/19	1	78.40	0	0.00	78.20	1	1,057	0.09%
2019/11/18	0	0.00	1	77.80	77.90	-1	1,047	-0.10%
2019/11/15	0	0.00	6	76.95	77.30	-6	1,033	-0.58%
2019/11/07	0	0.00	1	75.10	73.00	-1	1,002	-0.10%
2019/11/05	0	0.00	1	75.70	75.70	-1	988	-0.10%
2019/11/04	2	75.85	2	75.90	76.20	0	987	0.00%
2019/10/31	2	76.15	0	0.00	75.10	2	982	0.20%
2019/10/30	2	76.25	0	0.00	76.20	2	976	0.20%
2019/10/29	1	76.00	0	0.00	75.20	1	971	0.10%
2019/10/28	2	79.15	2	79.90	78.80	0	944	0.00%
2019/10/24	4	78.33	2	78.80	78.80	2	893	0.22%
2019/10/23	4	80.33	8	80.56	78.60	-4	879	-0.45%
2019/10/22	6	78.65	6	78.68	78.90	0	838	0.00%
2019/10/21	14	78.90	12	79.53	79.20	2	819	0.24%
2019/10/18	3	77.90	3	77.50	77.60	0	764	0.00%
2019/10/17	9	77.28	12	77.25	77.30	-3	738	-0.41%
2019/10/16	16	77.24	12	77.45	77.20	4	686	0.58%
2019/10/15	1	75.30	6	75.08	78.30	-5	625	-0.80%
2019/10/14	3	70.73	1	71.20	71.20	2	545	0.37%
2019/10/09	1	71.20	1	71.90	71.70	0	533	0.00%
2019/10/08	5	73.74	11	72.80	71.90	-6	526	-1.14%
2019/10/07	0	0.00	1	71.00	70.40	-1	486	-0.21%
2019/10/04	2	69.70	0	0.00	69.90	2	482	0.41%
2019/10/03	2	69.65	3	69.60	69.80	-1	480	-0.21%
2019/10/02	6	71.55	3	71.93	71.10	3	472	0.63%
2019/10/01	0	0.00	1	69.80	70.10	-1	437	-0.23%
2019/09/27	2	71.20	2	68.60	69.00	0	432	0.00%
2019/09/26	0	0.00	0.4	69.10	69.50	-0.4	416	-0.09%
2019/09/24	1	69.90	2	71.35	69.70	-1	411	-0.24%
2019/09/23	0	0.00	2	69.20	70.20	-2	400	-0.50%
2019/09/19	3	70.13	0	0.00	68.90	3	409	0.73%
2019/09/18	3	71.23	4	71.13	71.40	-1	394	-0.25%
2019/09/17	8	71.83	8	71.51	71.60	0	388	0.00%
2019/09/16	4	70.50	4	70.25	71.40	0	364	0.00%
2019/09/12	25	70.88	18	71.04	70.00	7	329	2.12%
2019/09/11	1	66.00	4	65.38	67.60	-3	196	-1.53%
2019/09/10	0	0.00	5	61.50	61.50	-5	172	-2.90%
2019/09/06	0	0.00	2	60.00	60.60	-2	162	-1.23%
2019/08/15	0	0.00	1	58.70	58.70	-1	156	-0.64%
2019/07/12	0	0.00	1	60.00	60.20	-1	156	-0.64%
2019/06/28	0	0.00	1	59.50	59.60	-1	189	-0.53%
2019/06/27	7	59.61	2	60.00	59.90	5	189	2.64%
2019/06/26	1	62.30	0	0.00	62.70	1	179	0.56%
2019/06/24	1	62.60	1	63.30	62.90	0	171	0.00%
2019/06/21	1	62.20	0	0.00	62.20	1	168	0.60%
2019/06/14	0	0.00	4	61.03	61.10	-4	216	-1.85%
2019/05/22	0	0.00	2	59.00	59.00	-2	278	-0.72%
2019/05/20	0.1	59.20	0	0.00	58.70	0.1	316	0.02%
2019/05/15	4	60.75	0	0.00	61.20	4	345	1.16%
2019/05/06	0	61.20	0	0.00	61.10	0	349	0.01%
2019/04/18	3	64.47	0	0.00	63.80	3	355	0.84%
2019/04/16	0	0.00	1	64.30	64.60	-1	351	-0.28%
2019/04/15	0	0.00	1	64.30	64.20	-1	352	-0.28%
2019/04/11	0	0.00	1	64.40	63.90	-1	352	-0.28%
2019/04/10	2	63.60	2	63.60	64.40	0	350	0.00%
2019/04/09	0	0.00	2	64.50	64.20	-2	347	-0.58%
2019/04/03	3	66.13	1	67.30	65.30	2	341	0.59%
2019/04/02	0	0.00	1	65.40	65.40	-1	328	-0.30%
2019/03/28	0	0.00	1	62.60	62.70	-1	323	-0.31%
2019/03/26	2	64.30	0	0.00	63.50	2	322	0.62%
2019/03/25	1	63.50	0	0.00	64.00	1	322	0.31%
2019/03/22	0	0.00	6	65.37	64.80	-6	319	-1.88%
2019/03/21	9	66.10	1	66.00	65.50	8	317	2.52%
2019/03/20	2	64.05	6	64.50	65.90	-4	307	-1.30%
2019/03/18	3	62.90	0	0.00	63.10	3	292	1.02%
2019/03/15	0	0.00	4	62.20	62.90	-4	285	-1.40%
2019/03/14	0	0.00	2	61.00	61.20	-2	277	-0.72%
2019/03/11	3	60.10	0	0.00	60.30	3	280	1.07%
2019/03/08	2	59.50	5	60.10	58.90	-3	281	-1.07%
2019/02/27	0.1	66.90	0	0.00	61.70	0.1	268	0.04%
2019/02/26	0	0.00	1	62.50	62.20	-1	268	-0.37%
2019/02/25	2	62.75	1	62.40	62.50	1	266	0.37%
2019/02/19	6	61.03	6	61.18	61.40	0	240	0.00%
2019/02/18	2	59.80	18.1	61.20	61.20	-16.1	217	-7.38%
2019/02/13	0	0.00	1	57.20	55.70	-1	190	-0.52%
2019/01/29	0	0.00	1	53.90	54.00	-1	184	-0.54%
2019/01/28	0.2	54.00	0	0.00	54.10	0.2	185	0.11%
2019/01/11	0	0.00	11	53.50	52.80	-11	194	-5.65%
2019/01/09	1	54.60	2	55.20	55.00	-1	185	-0.54%
2018/12/28	1	54.50	0	0.00	54.20	1	204	0.49%
2018/12/24	0	0.00	2	54.50	56.60	-2	210	-0.95%
2018/12/20	10	53.10	0	0.00	52.50	10	211	4.74%
2018/12/13	3	55.70	1	56.20	56.20	2	223	0.90%
2018/12/12	0	0.00	13	54.10	54.30	-13	215	-6.05%
2018/12/11	1	53.20	2	53.20	53.10	-1	212	-0.47%
2018/12/06	1	51.00	0	0.00	51.20	1	219	0.45%
2018/12/05	2	52.40	0	0.00	52.70	2	225	0.89%
2018/12/04	1	54.80	0	0.00	54.40	1	234	0.43%
2018/11/29	0	0.00	1	53.20	51.80	-1	249	-0.40%
2018/11/19	0	0.00	1	51.90	52.30	-1	269	-0.37%
2018/11/16	1	51.50	0	0.00	51.60	1	270	0.37%
2018/11/13	0	0.00	2	50.00	51.00	-2	287	-0.70%
2018/11/12	10	50.70	0	0.00	51.10	10	291	3.44%
2018/11/08	0	0.00	1	52.20	50.80	-1	295	-0.34%
2018/11/07	2.1	50.40	1	49.70	50.70	1.1	295	0.36%
2018/11/06	1	49.35	1	49.80	49.35	0	307	0.00%
2018/10/29	0	0.00	3	46.75	46.80	-3	337	-0.89%
2018/10/26	4	46.40	0	0.00	46.60	4	344	1.16%
2018/10/24	1	48.25	0	0.00	49.15	1	349	0.29%
2018/10/22	0	0.00	1	49.75	49.95	-1	366	-0.27%
2018/10/19	1.3	48.90	0	0.00	48.90	1.3	411	0.32%
2018/10/16	1	49.90	0	0.00	49.90	1	484	0.21%
2018/10/12	6	47.88	2	47.48	48.50	4	489	0.82%
2018/10/11	2	48.13	1	48.90	47.70	1	496	0.20%
2018/10/09	1	52.30	0	0.00	52.40	1	499	0.20%
2018/09/27	0.3	55.40	0	0.00	55.40	0.3	506	0.05%
2018/09/26	0	0.00	1	55.70	55.30	-1	525	-0.19%
2018/09/19	1	53.20	0	0.00	53.00	1	514	0.19%
2018/09/14	1	52.80	2	53.00	53.00	-1	546	-0.18%
2018/09/11	1	51.80	0	0.00	52.80	1	559	0.18%
2018/09/10	7	53.70	3	55.50	52.50	4	556	0.72%
2018/09/07	0	0.00	1	59.50	57.30	-1	552	-0.18%
2018/09/06	1	61.00	0	0.00	60.60	1	558	0.18%
2018/09/05	0	0.00	2	62.40	61.70	-2	562	-0.36%
2018/08/31	6	62.55	0	0.00	62.20	6	624	0.96%
2018/08/30	1	63.20	1	62.00	62.00	0	631	0.00%
2018/08/29	3	63.37	3	63.77	63.50	0	642	0.00%
2018/08/28	10	61.40	1	61.60	61.00	9	643	1.40%
2018/08/24	1	60.00	0	0.00	60.40	1	669	0.15%
2018/08/21	0	0.00	1	61.90	61.50	-1	712	-0.14%
2018/08/20	0	0.00	1	65.90	66.10	-1	732	-0.14%
2018/08/15	3	66.80	0	0.00	66.30	3	752	0.40%
2018/08/14	1	66.80	1	67.50	67.50	0	759	0.00%
2018/08/13	7	66.79	2	65.05	66.50	5	764	0.65%
2018/08/09	1	69.90	1	70.10	69.70	0	778	0.00%
2018/08/08	1	70.40	0	0.00	71.10	1	780	0.13%
2018/08/07	2	70.65	1	71.30	70.20	1	798	0.13%
2018/08/03	0	0.00	5	68.58	68.60	-5	814	-0.61%
2018/08/02	3	68.00	4	69.23	68.00	-1	879	-0.11%
2018/08/01	0	0.00	4	69.15	69.10	-4	919	-0.43%
2018/07/31	0	0.00	7	68.53	68.30	-7	940	-0.74%
2018/07/30	5	68.76	2	68.80	68.00	3	950	0.32%
2018/07/27	1	68.70	3	68.47	68.50	-2	975	-0.21%
2018/07/26	18	71.32	3	69.13	69.50	15	983	1.53%
2018/07/25	8	69.60	13	69.85	70.30	-5	988	-0.51%
2018/07/24	1	64.60	1	65.00	64.90	0	948	0.00%
2018/07/19	3	66.40	1	65.60	65.70	2	1,060	0.19%
2018/07/18	1	66.00	0	0.00	66.70	1	1,080	0.09%
2018/07/17	0	0.00	1	66.80	65.60	-1	1,084	-0.09%
2018/07/16	1	65.10	0	0.00	64.70	1	1,080	0.09%
2018/07/13	4	64.70	0	0.00	65.10	4	1,123	0.36%
2018/07/12	2	64.60	9	64.87	65.20	-7	1,149	-0.61%
2018/07/11	3	63.80	3	64.37	63.80	0	1,165	0.00%
2018/07/10	3	63.93	3	65.00	64.30	0	1,191	0.00%
2018/07/09	3	64.43	0	0.00	64.70	3	1,243	0.24%
2018/07/05	5	66.98	3	65.00	65.00	2	1,294	0.15%
2018/07/04	6	67.95	9	68.11	67.30	-3	1,326	-0.23%
2018/07/03	1	64.70	1	65.60	64.70	0	1,356	0.00%
2018/07/02	1	65.00	0	0.00	65.00	1	1,396	0.07%
2018/06/29	5	66.08	5	66.46	66.30	0	1,465	0.00%
2018/06/28	2	65.85	15	65.42	66.00	-13	1,502	-0.87%
2018/06/27	13	65.50	21	66.09	65.20	-8	1,522	-0.53%
2018/06/26	4	65.18	1	64.40	65.30	3	1,536	0.20%
2018/06/25	1	64.70	1	65.50	65.50	0	1,546	0.00%
2018/06/22	4	68.80	4	69.43	68.60	0	1,604	0.00%
2018/06/21	10	70.78	1	71.20	70.10	9	1,719	0.52%
2018/06/20	8	71.80	4	72.03	71.60	4	1,821	0.22%
2018/06/19	0	0.00	7	72.50	72.90	-7	1,880	-0.37%
2018/06/15	4	73.33	3	74.27	73.20	1	2,050	0.05%
2018/06/14	13	73.43	8	73.30	73.30	5	2,137	0.23%
2018/06/13	12	74.67	24	75.46	74.60	-12	2,304	-0.52%
2018/06/12	5	74.62	1	74.50	74.80	4	2,378	0.17%
2018/06/11	21	77.51	3	78.20	76.90	18	2,432	0.74%
2018/06/08	6	82.93	6	82.18	81.00	0	2,466	0.00%
2018/06/07	1	80.80	0	0.00	80.40	1	2,521	0.04%
2018/06/06	1	80.90	1	81.20	80.50	0	2,612	0.00%
2018/06/04	1	79.90	1	80.20	79.20	0	2,941	0.00%
2018/06/01	0.2	79.20	4	78.70	79.20	-3.8	3,159	-0.12%
2018/05/31	3	77.77	2	78.40	77.70	1	3,244	0.03%
2018/05/30	2	79.55	3	77.83	79.20	-1	3,406	-0.03%
2018/05/29	0	0.00	5	78.18	77.90	-5	3,464	-0.14%
2018/05/28	9	78.91	2	79.00	78.20	7	3,548	0.20%
2018/05/25	0	0.00	4	76.03	76.10	-4	3,600	-0.11%
2018/05/24	1	73.60	3	74.27	74.80	-2	3,687	-0.05%
2018/05/23	8	74.54	4	73.98	73.90	4	3,712	0.11%
2018/05/22	2	76.75	4	77.30	76.90	-2	3,701	-0.05%
2018/05/21	1	76.10	1	76.30	76.00	0	3,707	0.00%
2018/05/18	4	75.55	3	75.60	75.00	1	3,710	0.03%
2018/05/17	6	76.17	4	75.43	75.20	2	3,709	0.05%
2018/05/16	1	78.10	0	0.00	78.00	1	3,695	0.03%
2018/05/15	3	80.83	4	80.28	78.70	-1	3,696	-0.03%
2018/05/14	4	78.70	2	79.05	79.40	2	3,694	0.05%
2018/05/11	4	79.40	16	78.93	78.00	-12	3,690	-0.33%
2018/05/10	12	80.38	3	80.70	81.00	9	3,669	0.25%
2018/05/09	2	79.25	7	79.20	79.20	-5	3,612	-0.14%
2018/05/08	2	75.85	2	76.35	76.00	0	3,575	0.00%
2018/05/07	1	74.80	0	0.00	74.80	1	3,576	0.03%
2018/05/04	4	74.98	7	75.09	74.80	-3	3,601	-0.08%
2018/05/03	5	75.20	3	74.83	73.50	2	3,601	0.06%
2018/05/02	4.1	77.74	0	0.00	75.30	4.1	3,637	0.11%
2018/04/30	4	79.20	0	0.00	77.30	4	3,624	0.11%
2018/04/27	7	77.90	8	79.41	79.60	-1	3,603	-0.03%
2018/04/26	1	77.60	17	74.62	73.50	-16	3,514	-0.46%
2018/04/24	1	79.30	1	81.30	76.30	0	3,506	0.00%
2018/04/23	2	81.60	6	81.93	80.20	-4	3,487	-0.11%
2018/04/20	2	80.60	2	81.00	80.80	0	3,481	0.00%
2018/04/19	7	82.67	12	83.41	82.20	-5	3,476	-0.14%
2018/04/18	8	81.83	4	81.85	80.70	4	3,434	0.12%
2018/04/17	0	0.00	3	83.30	83.00	-3	3,412	-0.09%
2018/04/16	6	85.07	2	84.40	82.90	4	3,398	0.12%
2018/04/13	7	86.96	8	88.48	86.10	-1	3,374	-0.03%
2018/04/12	6	86.72	5	86.90	86.30	1	3,326	0.03%
2018/04/11	12	87.74	12	87.64	87.30	0	3,333	0.00%
2018/04/10	7	87.84	3	87.73	86.00	4	3,340	0.12%
2018/04/09	10	90.70	6	90.55	90.50	4	3,308	0.12%
2018/04/03	13	92.83	8	92.93	91.80	5	3,262	0.15%
2018/04/02	5	96.02	10	96.49	94.10	-5	3,221	-0.16%
2018/03/31	13	92.78	13	93.26	92.30	0	3,151	0.00%
2018/03/30	5	91.04	3	91.60	88.30	2	3,118	0.06%
2018/03/29	5.2	93.74	4	94.38	91.80	1.2	3,107	0.04%
2018/03/28	5	94.60	3	93.67	92.50	2	3,105	0.06%
2018/03/27	6	95.80	13	97.53	95.40	-7	3,090	-0.23%
2018/03/26	13	98.94	9	99.02	95.00	4	3,032	0.13%
2018/03/23	23	95.64	24	95.44	97.10	-1	2,911	-0.03%
2018/03/22	19	95.46	10	94.86	91.60	9	2,799	0.32%
2018/03/21	22.2	98.89	12	98.97	97.00	10.2	2,738	0.37%
2018/03/20	14	100.18	43	99.90	102.00	-29	2,568	-1.13%
2018/03/19	30	97.72	82	98.77	100.50	-52	2,479	-2.10%
2018/03/16	22	94.32	10	94.50	93.60	12	2,302	0.52%
2018/03/15	7	89.66	19	91.49	94.00	-12	2,243	-0.53%
2018/03/14	30	89.09	27	89.75	88.50	3	2,181	0.14%
2018/03/13	10	88.48	25	88.56	90.00	-15	2,135	-0.70%
2018/03/12	35	86.36	14	85.96	85.00	21	2,053	1.02%
2018/03/09	22	94.00	13	93.04	92.00	9	1,963	0.46%
2018/03/08	29	94.53	32	94.94	97.50	-3	1,856	-0.16%
2018/03/07	34	96.09	44	95.70	93.00	-10	1,633	-0.61%
2018/03/06	15	91.33	15	91.64	90.20	0	1,437	0.00%
2018/03/05	21	90.49	22	92.19	89.40	-1	1,420	-0.07%
2018/03/02	5	84.56	19	85.48	87.00	-14	1,258	-1.11%
2018/03/01	9	84.67	10	83.86	83.40	-1	1,187	-0.08%
2018/02/27	12	79.40	11	80.17	82.50	1	1,096	0.09%
2018/02/26	17	81.56	25	81.79	79.50	-8	1,021	-0.78%
2018/02/23	2	73.75	5	76.26	76.30	-3	926	-0.32%
2018/02/22	1	70.10	1	69.40	69.40	0	899	0.00%
2018/02/21	2	69.70	1	70.40	69.60	1	897	0.11%
2018/02/09	0	0.00	6	62.07	63.70	-6	885	-0.68%
2018/02/08	0	0.00	1	66.50	65.00	-1	882	-0.11%
2018/02/07	1	67.00	17	66.97	66.20	-16	883	-1.81%
2018/02/06	16	65.32	6	67.53	65.10	10	880	1.14%
2018/02/05	0	0.00	2	71.60	72.30	-2	876	-0.23%
2018/02/02	1	74.00	1	74.90	74.90	0	882	0.00%
2018/02/01	2	75.20	0	0.00	74.30	2	896	0.22%
2018/01/30	4	78.88	2	79.95	77.50	2	885	0.23%
2018/01/29	2	81.60	7	82.30	83.00	-5	865	-0.58%
2018/01/26	1	77.70	2	78.40	79.40	-1	840	-0.12%
2018/01/25	9	78.37	4	78.60	76.70	5	831	0.60%
2018/01/24	0	0.00	3	76.77	74.50	-3	791	-0.38%
2018/01/11	0	0.00	0.2	70.10	70.50	-0.2	864	-0.02%
2018/01/05	6	72.65	0	0.00	72.00	6	998	0.60%
2018/01/04	1	76.00	1	75.10	76.00	0	978	0.00%