聯茂 (6213)-群益金鼎-中壢券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
78.4
漲跌
▲1.9
漲幅
+2.48%
成交量
7,724張
產業
上市電子零組件類股
782人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯茂 (6213)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	76.90	11.1	77.52	76.50	-9.1	5,608	-0.16%
2024/11/19	0	0.00	3	76.50	77.20	-3	5,663	-0.05%
2024/11/18	2	76.05	0	0.00	75.60	2	5,708	0.04%
2024/11/15	1	76.70	6.1	76.80	77.40	-5.1	5,755	-0.09%
2024/11/14	2	75.10	0	0.00	74.50	2	5,804	0.03%
2024/11/13	3	75.27	2	75.95	75.80	1	5,839	0.02%
2024/11/12	3	75.93	2	76.50	75.70	1	5,901	0.02%
2024/11/11	1	77.60	3	77.23	77.60	-2	5,942	-0.03%
2024/11/08	5	77.78	1	77.40	77.20	4	6,055	0.07%
2024/11/07	8	78.40	10	78.68	78.70	-2	6,262	-0.03%
2024/11/06	5	76.96	9	77.77	76.80	-4	6,421	-0.06%
2024/11/05	1	79.00	4	78.68	78.00	-3	6,834	-0.04%
2024/11/04	1.4	79.38	0	0.00	79.20	1.4	7,003	0.02%
2024/11/01	2	75.97	21	77.66	78.90	-19	7,033	-0.27%
2024/10/30	4	77.80	0	0.00	77.60	4	7,093	0.06%
2024/10/29	5	77.80	15	78.27	77.90	-10	7,130	-0.14%
2024/10/28	12	78.36	9	78.64	78.60	3	7,134	0.04%
2024/10/25	0.4	77.70	4	78.20	77.90	-3.6	7,169	-0.05%
2024/10/24	18	78.91	8.8	79.47	78.20	9.2	7,256	0.13%
2024/10/23	52	78.33	49.2	78.01	78.90	2.9	7,188	0.04%
2024/10/22	9	76.00	2	76.10	76.10	7	7,145	0.10%
2024/10/21	0	0.00	3	74.73	75.00	-3	7,236	-0.04%
2024/10/18	10	73.93	1	72.90	72.80	9	7,295	0.12%
2024/10/17	1	75.30	2	75.90	76.00	-1	7,242	-0.01%
2024/10/16	3	74.47	1	74.70	74.30	2	7,331	0.03%
2024/10/15	3	75.43	6	76.07	74.80	-3	7,345	-0.04%
2024/10/11	2	73.40	1.1	73.77	74.20	0.9	7,395	0.01%
2024/10/09	4	74.28	33	73.35	73.10	-29	7,479	-0.39%
2024/10/08	4	74.25	1	76.10	74.10	3	7,547	0.04%
2024/10/07	9	75.88	11	76.08	76.10	-2	7,985	-0.03%
2024/10/04	4	74.40	5	74.16	74.20	-1	8,297	-0.01%
2024/10/01	4	74.75	2	75.45	75.30	2	8,611	0.02%
2024/09/30	1	75.60	2	74.70	75.50	-1	8,859	-0.01%
2024/09/27	1	75.30	6.3	75.71	75.80	-5.3	9,315	-0.06%
2024/09/26	2.1	74.58	1	75.50	73.90	1.1	9,486	0.01%
2024/09/25	1	74.80	0	0.00	74.70	1	9,826	0.01%
2024/09/24	5	73.48	3	74.17	73.50	2	9,897	0.02%
2024/09/23	2	74.80	1	75.20	74.70	1	9,922	0.01%
2024/09/20	2	74.00	2	74.60	73.50	0	10,008	0.00%
2024/09/19	2	72.65	2	73.25	73.40	0	10,029	0.00%
2024/09/18	3	72.83	0	0.00	72.10	3	10,066	0.03%
2024/09/16	1	75.10	2	75.10	74.80	-1	10,130	-0.01%
2024/09/12	3	73.40	2	73.20	73.40	1	10,659	0.01%
2024/09/11	0	71.70	3	71.47	71.10	-3	10,760	-0.03%
2024/09/10	28.2	72.38	18	72.91	71.20	10.2	10,933	0.09%
2024/09/09	3.2	72.66	9	73.13	74.20	-5.9	11,352	-0.05%
2024/09/06	7.3	75.06	5	75.60	74.60	2.3	11,534	0.02%
2024/09/05	21	78.42	23	77.94	76.50	-2	11,564	-0.02%
2024/09/04	31	77.59	10	76.74	76.70	21	11,415	0.18%
2024/09/03	57.2	84.30	51	82.90	81.80	6.2	11,399	0.05%
2024/09/02	28	81.59	22	81.00	80.80	6	11,087	0.05%
2024/08/30	24	80.70	12.2	81.20	81.30	11.9	10,980	0.11%
2024/08/29	1	76.60	1	77.40	77.00	0	10,652	0.00%
2024/08/28	1	77.20	11	77.38	77.50	-10	10,742	-0.09%
2024/08/27	5.1	76.33	4	76.68	76.90	1.1	10,776	0.01%
2024/08/26	1.2	78.18	1	77.40	77.40	0.2	10,859	0.00%
2024/08/23	3.2	76.54	4	77.23	77.90	-0.8	10,995	-0.01%
2024/08/22	0.1	77.80	4	77.75	78.10	-4	11,279	-0.04%
2024/08/21	8	77.64	1	78.80	76.90	7	11,452	0.06%
2024/08/20	3	78.70	0	0.00	78.70	3	11,535	0.03%
2024/08/19	3	79.27	2	79.40	79.10	1	11,705	0.01%
2024/08/16	2	78.20	2	77.95	78.00	0	11,955	0.00%
2024/08/15	1	76.80	2.2	77.10	76.50	-1.2	11,886	-0.01%
2024/08/14	3	76.23	2	77.15	76.60	1	11,892	0.01%
2024/08/13	2	75.70	1	75.90	75.90	1	11,844	0.01%
2024/08/12	4	76.30	9	75.84	76.60	-5	11,870	-0.04%
2024/08/09	5	75.30	11	75.42	74.20	-6	11,797	-0.05%
2024/08/08	23	72.77	33	73.27	71.90	-10	11,584	-0.09%
2024/08/07	44.4	72.71	14	73.51	73.50	30.4	11,469	0.26%
2024/08/06	10	74.23	2	72.95	76.50	8	11,130	0.07%
2024/08/05	3.2	78.93	1	78.10	78.10	2.2	11,120	0.02%
2024/08/02	2.1	90.09	0	0.00	86.70	2.1	11,143	0.02%
2024/08/01	2	93.55	0	0.00	93.30	2	11,394	0.02%
2024/07/31	0	0.00	0	91.50	91.00	0	11,400	0.00%
2024/07/30	5.1	88.55	5	90.64	91.40	0.1	11,448	0.00%
2024/07/29	6	93.55	2	91.90	89.50	4	11,401	0.04%
2024/07/23	8	98.88	0	0.00	97.90	8	11,272	0.07%
2024/07/22	11	100.49	5	103.02	99.00	6	11,312	0.05%
2024/07/19	7	108.57	2	108.25	106.50	5	11,299	0.04%
2024/07/18	2	111.25	0.2	111.00	111.50	1.8	11,359	0.02%
2024/07/17	3	114.00	2	114.75	114.00	1	11,451	0.01%
2024/07/16	0	0.00	1	111.50	110.50	-1	11,491	-0.01%
2024/07/15	7	110.00	1	110.50	110.00	6	11,650	0.05%
2024/07/12	4	113.13	0	0.00	112.50	4	11,688	0.03%
2024/07/11	2.2	114.92	1	116.50	115.00	1.2	11,901	0.01%
2024/07/10	10	115.85	5	116.50	115.50	5	12,066	0.04%
2024/07/09	12	118.17	13	114.92	115.50	-1	12,130	-0.01%
2024/07/08	28	123.77	7	122.21	121.50	21	11,913	0.18%
2024/07/05	14	131.07	16	132.66	135.00	-2	11,794	-0.02%
2024/07/04	7	125.43	11	127.68	127.00	-4	12,076	-0.03%
2024/07/03	26	127.46	34	126.61	125.00	-8	12,373	-0.06%
2024/07/02	8	120.94	7	120.50	120.50	1	12,211	0.01%
2024/07/01	17	120.88	18	120.64	118.50	-1	12,642	-0.01%
2024/06/28	4	117.25	1	118.00	116.00	3	13,009	0.02%
2024/06/27	4	115.13	3	115.83	114.50	1	13,491	0.01%
2024/06/26	8.3	115.48	19	114.26	115.50	-10.7	13,981	-0.08%
2024/06/25	0	0.00	3	111.17	113.00	-3	14,012	-0.02%
2024/06/24	8	112.06	2	113.50	111.50	6	13,965	0.04%
2024/06/21	5	112.10	5	114.30	113.50	0	13,970	0.00%
2024/06/20	14	114.86	34	115.97	114.50	-20	13,887	-0.14%
2024/06/19	8	109.81	12	109.54	109.00	-4	13,472	-0.03%
2024/06/18	11	112.32	8	113.31	113.00	3	13,322	0.02%
2024/06/17	6	115.33	8	116.63	115.00	-2	13,209	-0.02%
2024/06/14	35	119.81	22	120.09	114.00	13	13,017	0.10%
2024/06/13	8	110.38	10	113.15	115.50	-2	12,489	-0.02%
2024/06/12	49	114.13	12	115.29	113.00	37	12,251	0.30%
2024/06/11	2	111.00	5	112.20	111.50	-3	12,076	-0.02%
2024/06/07	10	112.00	12	114.21	111.50	-2	12,070	-0.02%
2024/06/06	5	109.90	8	113.44	114.00	-3	11,940	-0.03%
2024/06/05	4	106.13	2	105.00	107.50	2	11,659	0.02%
2024/06/04	11	110.00	2	108.50	106.50	9	11,637	0.08%
2024/06/03	6	111.25	15	113.80	112.50	-9	11,629	-0.08%
2024/05/31	5	109.80	3	111.50	110.50	2	11,542	0.02%
2024/05/30	4	111.25	1	113.50	111.00	3	11,518	0.03%
2024/05/29	11	115.36	4	116.13	114.00	7	11,426	0.06%
2024/05/28	12	116.08	15.2	116.75	117.50	-3.2	11,323	-0.03%
2024/05/27	6	113.25	3	114.50	112.50	3	11,037	0.03%
2024/05/24	5	110.20	13.2	112.38	113.50	-8.2	10,881	-0.07%
2024/05/23	26.2	112.16	6	109.83	109.50	20.2	10,741	0.19%
2024/05/22	7	113.50	17	111.41	111.50	-10	10,565	-0.09%
2024/05/21	1	105.00	3	105.67	105.50	-2	10,280	-0.02%
2024/05/20	6	104.42	1	106.50	104.00	5	10,279	0.05%
2024/05/17	3	106.00	2	106.00	106.00	1	10,286	0.01%
2024/05/16	4	108.38	15	107.37	107.00	-11	10,499	-0.10%
2024/05/15	7	105.64	1	105.50	104.50	6	10,512	0.06%
2024/05/14	3	104.83	9	104.33	105.00	-6	10,563	-0.06%
2024/05/13	6	105.08	6	105.50	104.00	0	10,807	0.00%
2024/05/10	4	105.63	2.1	107.79	109.00	1.9	10,763	0.02%
2024/05/09	19	104.74	26.1	106.04	106.50	-7.1	10,623	-0.07%
2024/05/08	16	101.91	8	102.88	103.00	8	10,448	0.08%
2024/05/07	29.2	101.61	19	102.79	103.50	10.2	10,350	0.10%
2024/05/06	2	107.00	9	106.11	106.00	-7	9,979	-0.07%
2024/05/03	14	109.39	8	109.00	107.00	6	9,902	0.06%
2024/05/02	2	107.50	3	108.00	107.50	-1	9,780	-0.01%
2024/04/30	2	110.00	0	0.00	109.50	2	9,739	0.02%
2024/04/29	1	111.00	1	110.00	109.50	0	9,674	0.00%
2024/04/26	15	112.10	6	113.25	110.00	9	9,670	0.09%
2024/04/25	7	112.64	0	0.00	111.50	7	9,490	0.07%
2024/04/24	5	111.00	1	112.50	111.00	4	9,347	0.04%
2024/04/23	3	108.50	0	0.00	109.00	3	9,238	0.03%
2024/04/22	4	107.75	0	108.50	107.00	4	9,079	0.04%
2024/04/19	22	110.14	11	111.50	110.00	11	8,913	0.12%
2024/04/18	4	112.25	6	112.58	111.50	-2	8,768	-0.02%
2024/04/17	12	110.33	9	110.83	111.00	3	8,658	0.03%
2024/04/16	5	109.00	13	106.77	107.50	-8	8,395	-0.10%
2024/04/15	0	118.50	1	117.50	116.00	-1	8,153	-0.01%
2024/04/12	19	120.63	11.9	120.55	121.50	7.1	8,020	0.09%
2024/04/11	25	121.08	17	118.74	118.50	8	7,824	0.10%
2024/04/10	61.1	124.75	83.5	123.75	124.00	-22.4	7,812	-0.29%
2024/04/09	31	115.48	11	116.96	117.50	20	7,233	0.28%
2024/04/08	14.5	113.26	28	111.68	111.50	-13.5	6,703	-0.20%
2024/04/03	23	118.87	16	119.38	116.50	7	6,408	0.11%
2024/04/02	22	112.34	54.3	115.01	117.50	-32.3	5,728	-0.56%
2024/04/01	16	106.13	38.2	107.63	107.00	-22.2	5,015	-0.44%
2024/03/29	11	95.77	17	96.52	98.30	-6	4,421	-0.14%
2024/03/28	3	89.87	10	89.11	89.40	-7	3,870	-0.18%
2024/03/26	0	0.00	2.5	86.02	85.70	-2.5	3,698	-0.07%
2024/03/25	1	85.00	0	0.00	84.80	1	3,635	0.03%
2024/03/21	0	0.00	20	84.50	84.80	-20	3,620	-0.55%
2024/03/19	1	83.40	0	0.00	83.50	1	3,659	0.03%
2024/03/18	0	0.00	2	83.00	83.70	-2	3,672	-0.05%
2024/03/14	4	81.35	0	0.00	81.90	4	3,715	0.11%
2024/03/13	20.2	81.55	10	83.10	81.50	10.2	3,729	0.27%
2024/03/12	3.2	84.05	2	84.00	83.40	1.2	3,729	0.03%
2024/03/11	2	84.70	7	84.74	84.50	-5	3,817	-0.13%
2024/03/08	9	86.20	0	0.00	85.50	9	3,807	0.24%
2024/03/07	3.2	88.72	11	92.63	88.70	-7.8	3,762	-0.21%
2024/03/06	0	0.00	2	91.00	91.10	-2	3,732	-0.05%
2024/03/05	2	92.15	2	91.35	91.10	0	3,734	0.00%
2024/03/04	1	91.00	0	0.00	90.80	1	3,730	0.03%
2024/03/01	0.2	90.50	1	90.50	90.60	-0.8	3,747	-0.02%
2024/02/29	6	87.43	6	88.67	89.20	0	3,722	0.00%
2024/02/27	6.5	86.80	16	86.96	86.00	-9.6	3,707	-0.26%
2024/02/26	2	88.80	2	89.00	89.00	0	3,689	0.00%
2024/02/23	1	89.10	0	0.00	88.90	1	3,728	0.03%
2024/02/22	7	90.24	12	89.70	89.70	-5	3,735	-0.13%
2024/02/21	4.2	91.43	4.3	90.65	90.30	-0.1	3,783	0.00%
2024/02/20	7	91.24	0	0.00	91.10	7	3,790	0.18%
2024/02/19	25	96.49	1.2	99.55	92.80	23.9	3,790	0.63%
2024/02/16	10.2	92.18	5.3	93.36	94.80	5	3,690	0.13%
2024/02/15	9	90.22	4	90.23	91.00	5	3,687	0.14%
2024/02/05	8.3	91.44	17.2	90.90	89.60	-8.9	3,690	-0.24%
2024/02/02	1	85.00	2.2	86.73	86.70	-1.2	3,620	-0.03%
2024/01/31	1	83.90	3	83.00	82.90	-2	3,650	-0.05%
2024/01/30	2	84.20	0	0.00	84.60	2	3,686	0.05%
2024/01/29	1	83.40	0	0.00	83.90	1	3,739	0.03%
2024/01/26	0	0.00	2	82.90	82.80	-2	3,812	-0.05%
2024/01/25	3	84.87	5	84.52	84.00	-2	3,996	-0.05%
2024/01/24	5	85.46	0	0.00	85.60	5	4,154	0.12%
2024/01/23	0	0.00	2	85.55	85.20	-2	4,251	-0.05%
2024/01/22	10	86.00	0	0.00	86.20	10	4,309	0.23%
2024/01/19	4	82.40	2	81.30	82.60	2	4,304	0.05%
2024/01/18	2.2	80.39	2	81.00	80.20	0.2	4,347	0.00%
2024/01/17	0	0.00	10	82.50	80.50	-10	4,411	-0.23%
2024/01/15	0	0.00	1	86.40	86.40	-1	4,498	-0.02%
2024/01/12	0	0.00	1	88.00	85.80	-1	4,632	-0.02%
2024/01/11	0	0.00	1	85.20	85.50	-1	4,688	-0.02%
2024/01/10	0	0.00	0.1	85.00	84.60	-0.1	4,903	0.00%
2024/01/09	1	86.10	8	86.38	86.70	-7	4,995	-0.14%
2024/01/08	1	86.10	0	0.00	87.10	1	5,025	0.02%
2024/01/05	0	0.00	0.2	87.07	87.00	-0.2	5,090	0.00%
2024/01/04	10	88.03	13	88.47	85.60	-3	5,041	-0.06%
2024/01/03	1	86.20	1	85.60	85.20	0	4,974	0.00%
2023/12/29	7	85.34	0	0.00	84.80	7	5,105	0.14%
2023/12/28	2.8	84.03	0	0.00	83.70	2.8	5,144	0.05%
2023/12/22	1	82.40	2	82.40	82.40	-1	5,777	-0.02%
2023/12/21	1	82.70	3	82.30	82.80	-2	5,963	-0.03%
2023/12/20	0	0.00	0.1	83.00	82.70	-0.1	6,066	0.00%
2023/12/19	1.3	81.76	2	81.65	81.80	-0.8	6,291	-0.01%
2023/12/18	0.2	83.00	1	82.80	82.30	-0.9	6,344	-0.01%
2023/12/15	3	83.17	0	0.00	84.50	3	6,388	0.05%
2023/12/14	0	0.00	1	83.00	84.30	-1	6,420	-0.02%
2023/12/13	0.2	81.90	2	81.60	81.60	-1.9	6,384	-0.03%
2023/12/11	12	83.93	11	84.09	83.50	1	6,444	0.02%
2023/12/08	2	82.85	1	82.50	82.80	1	6,443	0.02%
2023/12/07	3.2	81.74	1	81.40	81.20	2.2	6,451	0.03%
2023/12/06	5	83.40	0	0.00	82.00	5	6,465	0.08%
2023/12/05	25	86.30	1	86.40	86.60	24	6,450	0.37%
2023/12/04	1	87.40	1	87.00	87.10	0	6,510	0.00%
2023/12/01	2	86.60	0	0.00	87.00	2	6,698	0.03%
2023/11/30	1	88.90	0	0.00	88.70	1	7,014	0.01%
2023/11/29	1	88.30	1	90.10	88.20	0	7,394	0.00%
2023/11/28	1	87.90	0	0.00	88.90	1	7,714	0.01%
2023/11/27	0	0.00	0.2	85.80	85.50	-0.2	8,433	0.00%
2023/11/24	7	86.86	7	88.27	87.20	0	9,029	0.00%
2023/11/22	4	89.90	2	89.30	89.90	2	9,316	0.02%
2023/11/21	0	0.00	1	90.00	90.60	-1	9,307	-0.01%
2023/11/20	0	0.00	1	89.70	90.80	-1	9,322	-0.01%
2023/11/17	0	0.00	2	89.00	89.70	-2	9,256	-0.02%
2023/11/16	1	87.60	7.1	88.06	88.50	-6.1	9,366	-0.06%
2023/11/15	12	89.88	19	88.86	89.80	-7	9,390	-0.07%
2023/11/14	8	86.11	11	86.83	86.80	-3	9,363	-0.03%
2023/11/13	8	87.24	4	88.50	87.30	4	9,343	0.04%
2023/11/10	32.3	87.04	26	86.77	87.20	6.3	9,237	0.07%
2023/11/09	1	82.70	1.1	84.06	83.50	-0.1	9,025	0.00%
2023/11/08	0.1	84.10	8.2	82.98	83.10	-8.1	8,966	-0.09%
2023/11/07	2	83.40	2	82.80	84.00	0	8,941	0.00%
2023/11/06	12	82.22	13.2	82.71	83.10	-1.2	8,904	-0.01%
2023/11/03	14	81.31	3	80.80	80.80	11	8,842	0.12%
2023/11/02	7.2	81.11	4	82.45	81.10	3.2	8,803	0.04%
2023/11/01	4	80.33	4	79.98	80.20	0	8,687	0.00%
2023/10/31	7.2	76.85	1	78.90	75.90	6.2	8,540	0.07%
2023/10/30	1	79.00	3	79.20	79.20	-2	8,509	-0.02%
2023/10/27	13	80.52	2	81.80	80.10	11	8,493	0.13%
2023/10/26	1	81.00	1	80.50	80.40	0	8,546	0.00%
2023/10/25	0	83.40	1	83.20	83.00	-1	8,644	-0.01%
2023/10/24	1	80.50	4.1	81.09	83.00	-3.1	8,934	-0.03%
2023/10/23	1	78.90	0	0.00	78.60	1	9,231	0.01%
2023/10/20	11	79.06	8	78.40	80.00	3	9,253	0.03%
2023/10/19	1.1	77.30	2.3	77.86	76.90	-1.2	9,169	-0.01%
2023/10/18	6.3	80.07	3	78.50	79.00	3.3	9,114	0.04%
2023/10/17	2	86.40	0	0.00	86.30	2	9,011	0.02%
2023/10/16	0	0.00	2	89.20	89.30	-2	8,989	-0.02%
2023/10/13	2	90.85	0	0.00	90.60	2	9,086	0.02%
2023/10/12	3	94.40	1	95.50	94.50	2	9,057	0.02%
2023/10/11	7	95.76	3	96.43	94.40	4	9,041	0.04%
2023/10/06	0	0.00	3	96.20	95.10	-3	8,904	-0.03%
2023/10/05	5	94.96	4	95.43	94.80	1	8,794	0.01%
2023/10/04	2	93.95	3	93.80	93.90	-1	8,686	-0.01%
2023/10/03	3	96.20	10	95.48	94.40	-7	8,606	-0.08%
2023/10/02	5	93.94	9	94.07	94.20	-4	8,398	-0.05%
2023/09/28	8	90.94	11	91.10	91.20	-3	8,187	-0.04%
2023/09/27	2	87.70	3	88.17	89.50	-1	8,052	-0.01%
2023/09/26	7	89.53	6.2	88.62	87.60	0.8	7,972	0.01%
2023/09/25	2	85.93	0	89.10	89.10	2	7,783	0.03%
2023/09/22	3	85.81	6.2	85.30	86.10	-3.2	7,668	-0.04%
2023/09/21	1	81.20	0	0.00	81.10	1	7,431	0.01%
2023/09/20	2.1	81.17	2	81.40	81.40	0.1	7,360	0.00%
2023/09/19	0.2	83.10	4	84.38	82.50	-3.8	7,303	-0.05%
2023/09/18	1	86.70	1	86.10	85.60	0	7,240	0.00%
2023/09/15	8	87.60	1	87.80	87.40	7	7,212	0.10%
2023/09/13	1	85.80	0	0.00	85.30	1	7,103	0.01%
2023/09/12	5	87.88	2	87.70	87.40	3	7,055	0.04%
2023/09/11	3	88.82	18.1	87.11	87.00	-15	7,017	-0.21%
2023/09/08	4	90.05	5	90.80	90.60	-1	6,977	-0.01%
2023/09/07	5	92.74	3	92.40	92.30	2	6,860	0.03%
2023/09/06	16	94.91	18	95.19	94.30	-2	6,786	-0.03%
2023/09/05	62.1	94.48	58	94.92	94.90	4.1	6,575	0.06%
2023/09/04	7	93.56	3	95.67	90.20	4	6,214	0.06%
2023/09/01	6	98.53	12	98.46	96.60	-6	5,864	-0.10%
2023/08/31	12.1	97.69	8	98.09	98.40	4.1	5,502	0.07%
2023/08/30	49	92.87	54	93.12	96.40	-5	4,725	-0.11%
2023/08/29	21	88.39	30	88.58	87.70	-9	4,088	-0.22%
2023/08/28	0	0.00	1.2	83.05	83.00	-1.2	3,758	-0.03%
2023/08/25	0.2	81.20	0	0.00	82.70	0.2	3,720	0.01%
2023/08/24	0	0.00	1	82.40	82.90	-1	3,679	-0.03%
2023/08/23	9	81.70	5.2	81.82	81.30	3.9	3,611	0.11%
2023/08/22	3	83.70	8	84.88	81.60	-5	3,604	-0.14%
2023/08/21	18	80.76	1.3	82.02	82.30	16.7	3,464	0.48%
2023/08/18	0.2	79.20	11	80.72	79.30	-10.8	3,386	-0.32%
2023/08/17	1	79.70	1.2	78.23	80.00	-0.2	3,273	-0.01%
2023/08/15	0	0.00	0.2	72.96	73.40	-0.2	3,220	-0.01%
2023/08/14	2.2	72.28	1	72.50	72.50	1.2	3,215	0.04%
2023/08/11	1	74.00	1	73.80	73.60	0	3,207	0.00%
2023/08/10	2	74.25	7	73.83	74.00	-5	3,215	-0.16%
2023/08/09	5	76.12	6	75.40	75.70	-1	3,202	-0.03%
2023/08/08	2	76.90	0	0.00	75.70	2	3,200	0.06%
2023/08/07	1	77.50	2	77.60	78.80	-1	3,205	-0.03%
2023/08/04	1.2	75.17	0	0.00	74.60	1.2	3,186	0.04%
2023/08/02	1	78.30	5	75.70	75.70	-4	3,155	-0.13%
2023/08/01	6	78.72	0	0.00	77.70	6	3,066	0.20%
2023/07/31	1	81.00	2	81.95	79.20	-1	3,016	-0.03%
2023/07/28	4	83.95	8	83.40	81.70	-4	2,893	-0.14%
2023/07/27	67	87.94	48	84.75	83.50	19	2,734	0.69%
2023/07/26	14.1	84.45	39	84.22	82.20	-24.9	2,363	-1.05%
2023/07/25	13	82.59	9	84.23	85.90	4	1,976	0.20%
2023/07/24	3	78.30	1	78.10	78.10	2	1,902	0.11%
2023/07/21	3	78.20	2	75.85	78.30	1	1,858	0.05%
2023/07/20	1	77.80	0	0.00	77.80	1	1,825	0.05%
2023/07/19	3	78.80	4.1	78.60	78.10	-1.1	1,687	-0.07%
2023/07/18	4	77.45	0.3	77.57	78.00	3.7	1,612	0.23%
2023/07/17	18	73.40	13.3	74.07	75.60	4.8	1,464	0.32%
2023/07/14	23	71.71	1	71.90	72.00	22	1,421	1.55%
2023/07/13	2	71.05	2	70.40	70.70	0	1,413	0.00%
2023/07/12	0	0.00	1	68.80	68.00	-1	1,374	-0.07%
2023/07/07	0	0.00	5.6	69.60	69.30	-5.6	1,369	-0.41%
2023/07/06	0	0.00	1	70.40	70.00	-1	1,370	-0.07%
2023/07/05	0	0.00	7	70.29	70.00	-7	1,361	-0.51%
2023/07/03	0	0.00	4	69.98	70.00	-4	1,370	-0.29%
2023/06/28	0	0.00	1.1	68.50	68.30	-1.1	1,423	-0.08%
2023/06/27	2	68.50	0	0.00	68.30	2	1,443	0.14%
2023/06/26	2.1	69.23	0	0.00	69.20	2.1	1,466	0.14%
2023/06/20	0	71.00	0	0.00	70.50	0	1,490	0.00%
2023/06/19	0	71.30	0	0.00	71.00	0	1,495	0.00%
2023/06/16	11	72.40	6	72.50	71.70	5	1,504	0.33%
2023/06/15	0.1	72.60	0	0.00	72.00	0.1	1,502	0.00%
2023/06/14	0	0.00	1	72.50	73.30	-1	1,494	-0.07%
2023/06/13	1.2	71.51	0	0.00	71.90	1.2	1,472	0.08%
2023/06/12	0	71.10	0	0.00	71.70	0	1,470	0.00%
2023/06/09	0.1	71.90	0	0.00	71.00	0.1	1,472	0.01%
2023/06/08	0	71.60	6	72.10	71.20	-6	1,481	-0.40%
2023/06/07	8	72.15	0	0.00	72.70	8	1,501	0.53%
2023/06/06	0	0.00	34	70.21	70.50	-34	1,464	-2.32%
2023/06/02	5	71.80	2	72.00	71.60	3	1,464	0.20%
2023/06/01	0	0.00	0.2	71.80	71.60	-0.2	1,486	-0.01%
2023/05/31	0	72.10	0	0.00	72.10	0	1,494	0.00%
2023/05/30	0	0.00	1	72.50	72.70	-1	1,487	-0.07%
2023/05/29	0.2	71.90	0	0.00	72.30	0.2	1,474	0.01%
2023/05/26	1	69.14	0	0.00	69.00	1	1,465	0.07%
2023/05/25	0	0.00	0.2	70.90	70.70	-0.2	1,457	-0.01%
2023/05/22	0	0.00	0.2	71.20	70.80	-0.2	1,457	-0.01%
2023/05/19	0	0.00	0.2	68.80	68.70	-0.2	1,410	-0.01%
2023/05/18	0	0.00	0.1	67.80	68.20	-0.1	1,414	-0.01%
2023/05/12	5	63.80	0.1	64.60	64.50	4.9	1,467	0.34%
2023/05/11	0.2	63.10	0	0.00	63.40	0.2	1,495	0.01%
2023/05/10	5.3	65.73	5	65.50	65.50	0.3	1,464	0.02%
2023/05/04	0	0.00	0.2	69.90	69.40	-0.2	1,518	-0.01%
2023/05/03	0	0.00	2	70.00	69.70	-2	1,592	-0.13%
2023/04/28	1	70.40	0	0.00	69.90	1	1,752	0.06%
2023/04/26	0.2	68.10	0	0.00	68.10	0.2	1,766	0.01%
2023/04/25	4	69.93	3	69.47	69.10	1	1,757	0.06%
2023/04/24	2	71.50	0	0.00	71.50	2	1,736	0.12%
2023/04/21	12	73.00	1	72.60	72.20	11	1,731	0.64%
2023/04/19	22	75.28	20	74.70	74.60	2	1,765	0.11%
2023/04/18	4	77.28	0	0.00	76.70	4	1,737	0.23%
2023/04/14	0	0.00	4	78.20	77.90	-4	1,729	-0.23%
2023/04/13	2	77.50	0	0.00	76.90	2	1,722	0.12%
2023/04/11	6	78.07	0	0.00	78.80	6	1,708	0.35%
2023/04/07	4	77.05	0	0.00	76.70	4	1,695	0.24%
2023/03/31	20	78.70	1	78.10	78.30	19	1,684	1.13%
2023/03/30	0	0.00	5	78.50	78.30	-5	1,679	-0.30%
2023/03/29	0	0.00	4.6	77.09	77.30	-4.6	1,664	-0.27%
2023/03/28	2	76.15	0	0.00	76.20	2	1,659	0.12%
2023/03/27	6	77.75	0	0.00	77.20	6	1,663	0.36%
2023/03/24	0	0.00	1.2	77.55	77.50	-1.2	1,675	-0.07%
2023/03/21	0	0.00	4	75.55	76.00	-4	1,687	-0.24%
2023/03/20	0	74.80	0	0.00	75.10	0	1,699	0.00%
2023/03/16	0.2	74.21	1	74.40	74.70	-0.8	1,779	-0.05%
2023/03/14	0	74.50	0	0.00	74.90	0	1,916	0.00%
2023/03/10	5	74.70	3	75.50	74.30	2	1,967	0.10%
2023/03/09	3	77.47	0	0.00	77.50	3	2,000	0.15%
2023/03/08	0.1	77.64	0	0.00	76.80	0.1	2,013	0.01%
2023/03/07	1	78.10	0	0.00	78.20	1	2,017	0.05%
2023/02/23	0	0.00	1	75.50	76.60	-1	2,349	-0.04%
2023/02/21	0	77.70	0	0.00	77.40	0	2,466	0.00%
2023/02/20	0	78.60	0	0.00	78.40	0	2,663	0.00%
2023/02/16	1	77.50	1	78.00	78.50	0	2,767	0.00%
2023/02/14	0	76.60	0	0.00	77.00	0	2,905	0.00%
2023/02/13	1	75.50	0	0.00	75.50	1	2,944	0.03%
2023/02/10	0.2	76.50	0.1	76.30	75.90	0	2,976	0.00%
2023/02/09	1	79.50	1	78.50	78.10	0	3,002	0.00%
2023/02/08	0	80.00	0	0.00	79.70	0	3,114	0.00%
2023/02/07	0.1	79.80	1	79.40	79.60	-1	3,352	-0.03%
2023/02/03	1	82.20	2	82.40	81.90	-1	3,419	-0.03%
2023/02/01	2	82.80	1.2	82.89	82.80	0.9	3,352	0.03%
2023/01/31	2.1	81.22	2.3	81.20	81.10	-0.2	3,291	-0.01%
2023/01/30	0	76.10	0	0.00	76.10	0	3,170	0.00%
2023/01/17	0	74.10	0	0.00	74.20	0	3,145	0.00%
2023/01/16	1	75.50	1	74.60	73.20	0	3,150	0.00%
2023/01/10	0	0.00	1	76.60	76.30	-1	3,126	-0.03%
2023/01/09	2	75.96	4.2	76.31	76.70	-2.1	3,121	-0.07%
2023/01/04	1.1	73.44	0	0.00	74.00	1.1	3,136	0.03%
2023/01/03	0	0.00	1	71.70	72.60	-1	3,141	-0.03%
2022/12/30	2	72.50	0	0.00	72.60	2	3,141	0.06%
2022/12/27	0	73.00	0	0.00	73.00	0	3,156	0.00%
2022/12/23	0	0.00	1	70.40	71.90	-1	3,184	-0.03%
2022/12/20	0.2	72.00	2	71.80	72.20	-1.9	3,216	-0.06%
2022/12/19	0	0.00	1	75.00	74.00	-1	3,227	-0.03%
2022/12/16	6	74.75	0	0.00	73.50	6	3,217	0.19%
2022/12/15	1	77.10	4	77.05	77.10	-3	3,197	-0.09%
2022/12/14	0	0.00	3	77.20	77.10	-3	3,213	-0.09%
2022/12/12	3	75.60	4	76.20	76.50	-1	3,246	-0.03%
2022/12/09	2	76.26	1	75.90	76.40	1	3,457	0.03%
2022/12/08	0.1	76.00	2	76.00	76.50	-1.9	3,450	-0.06%
2022/12/07	0	0.00	8	72.45	72.30	-8	3,413	-0.23%
2022/12/06	5	75.60	2	74.40	75.20	3	3,369	0.09%
2022/12/05	3	77.43	0	0.00	77.10	3	3,295	0.09%
2022/12/02	1	76.30	4	77.83	76.80	-3	3,276	-0.09%
2022/12/01	5	76.80	0	0.00	76.30	5	3,259	0.15%
2022/11/30	3	76.50	0	0.00	76.20	3	3,217	0.09%
2022/11/29	1	74.60	1	75.50	75.40	0	3,196	0.00%
2022/11/25	0	0.00	5	75.20	75.00	-5	3,183	-0.16%
2022/11/24	6	76.80	0	0.00	77.20	6	3,155	0.19%
2022/11/23	8	76.13	4.2	75.87	76.30	3.8	3,090	0.12%
2022/11/22	2	74.35	13	74.12	73.90	-11	2,927	-0.38%
2022/11/21	0	0.00	1.1	72.77	72.30	-1.1	2,897	-0.04%
2022/11/17	2	74.60	0	0.00	74.60	2	2,884	0.07%
2022/11/16	4	75.18	7.2	75.89	75.10	-3.2	2,832	-0.11%
2022/11/15	4	71.73	8	71.55	71.50	-4	2,654	-0.15%
2022/11/14	0	0.00	1	72.00	70.10	-1	2,625	-0.04%
2022/11/11	1	71.40	1.2	69.67	70.30	-0.2	2,613	-0.01%
2022/11/10	0	0.00	0.2	68.30	68.50	-0.2	2,520	-0.01%
2022/11/09	1	68.90	0.2	68.10	68.20	0.8	2,479	0.03%
2022/11/08	2	67.30	4	67.95	68.30	-2	2,445	-0.08%
2022/11/07	0	0.00	0.2	68.00	67.30	-0.2	2,410	-0.01%
2022/11/04	4	67.15	8.3	67.04	67.80	-4.3	2,359	-0.18%
2022/11/03	5	64.64	3.2	64.61	66.70	1.8	2,214	0.08%
2022/11/02	1	60.00	1	58.30	61.20	0	1,993	0.00%
2022/11/01	0.1	56.20	0	0.00	55.70	0.1	1,905	0.00%
2022/10/31	0	54.60	0	0.00	54.80	0	1,933	0.00%
2022/10/28	0.4	53.60	0	0.00	53.30	0.4	1,991	0.02%
2022/10/27	0.2	54.55	0	0.00	54.70	0.2	2,050	0.01%
2022/10/26	0.1	52.80	0	0.00	52.50	0.1	2,068	0.00%
2022/10/25	0.1	54.70	0	0.00	54.00	0.1	2,070	0.00%
2022/10/19	0.1	56.06	0	0.00	55.70	0.1	2,181	0.00%
2022/10/18	0.1	55.60	0	0.00	55.80	0.1	2,193	0.00%
2022/10/17	0.1	55.38	0	0.00	55.80	0.1	2,263	0.00%
2022/10/14	0.2	55.03	1	54.50	55.00	-0.8	2,290	-0.03%
2022/10/13	1.4	52.45	8	52.85	51.80	-6.6	2,306	-0.29%
2022/10/12	0.1	55.10	0	0.00	54.90	0.1	2,284	0.00%
2022/10/11	0.3	55.55	0	0.00	55.00	0.3	2,288	0.01%
2022/10/06	2	59.30	0	0.00	59.70	2	2,298	0.09%
2022/10/05	0.1	60.60	0	0.00	60.30	0.1	2,320	0.00%
2022/09/30	2.3	58.71	0	0.00	58.50	2.3	2,397	0.10%
2022/09/29	0.5	60.34	5	59.50	59.60	-4.6	2,433	-0.19%
2022/09/28	2	61.10	7.1	60.79	60.10	-5.1	2,452	-0.21%
2022/09/27	3.1	62.81	0	0.00	62.80	3.1	2,464	0.12%
2022/09/26	0	0.00	2	66.15	63.80	-2	2,488	-0.08%
2022/09/22	0.1	67.80	0	0.00	67.30	0.1	2,534	0.00%
2022/09/21	3.1	69.07	0	0.00	68.10	3.1	2,542	0.12%
2022/09/20	5	68.90	3	68.97	68.90	2	2,534	0.08%
2022/09/19	2	70.05	2	70.30	69.50	0	2,520	0.00%
2022/09/16	5	69.60	4	70.25	70.40	1	2,486	0.04%
2022/09/15	0	0.00	3	69.27	69.40	-3	2,275	-0.13%
2022/09/13	0	0.00	2	68.25	68.40	-2	2,257	-0.09%
2022/09/08	3	66.80	1	66.60	66.80	2	2,272	0.09%
2022/09/07	2	66.00	0	0.00	66.90	2	2,287	0.09%
2022/09/02	0	0.00	0.2	68.00	67.80	-0.2	2,250	-0.01%
2022/09/01	0	0.00	2	67.20	67.40	-2	2,230	-0.09%
2022/08/31	5	68.14	5	68.12	68.00	0	2,218	0.00%
2022/08/30	1	65.80	0	0.00	66.90	1	2,190	0.05%
2022/08/29	0.1	65.00	1	65.20	66.10	-0.9	2,190	-0.04%
2022/08/26	2	67.40	0	0.00	67.10	2	2,194	0.09%
2022/08/25	2	67.70	0	0.00	67.40	2	2,177	0.09%
2022/08/24	0	0.00	4	69.15	67.90	-4	2,173	-0.18%
2022/08/23	3.1	66.00	0	0.00	65.90	3.1	2,120	0.15%
2022/08/22	4	67.03	0	0.00	66.80	4	2,105	0.19%
2022/08/19	0	0.00	1	68.60	68.60	-1	2,064	-0.05%
2022/08/18	4.2	67.44	0	0.00	66.90	4.2	2,032	0.21%
2022/08/17	0	0.00	26.2	69.45	69.60	-26.2	1,981	-1.32%
2022/08/16	28	67.94	0	0.00	68.00	28	1,948	1.44%
2022/08/15	0	0.00	0.2	67.50	68.00	-0.2	1,939	-0.01%
2022/08/12	2	64.40	0.8	65.92	66.10	1.2	1,922	0.06%
2022/08/04	1.4	62.11	0	0.00	61.40	1.4	1,803	0.08%
2022/08/03	5.4	65.85	1	68.00	64.90	4.4	1,736	0.25%
2022/08/01	3	71.27	2	71.30	71.70	1	1,652	0.06%
2022/07/29	1	72.00	0	0.00	71.00	1	1,652	0.06%
2022/07/28	0	0.00	1	73.20	72.90	-1	1,605	-0.06%
2022/07/26	1	73.80	0	0.00	73.20	1	1,537	0.07%
2022/07/22	3	74.60	3	73.83	74.90	0	1,490	0.00%
2022/07/21	0.4	75.80	4	75.75	76.30	-3.6	1,427	-0.25%
2022/07/20	1	75.80	2.2	74.68	74.60	-1.2	1,397	-0.09%
2022/07/19	5	73.00	0	0.00	73.00	5	1,362	0.37%
2022/07/15	5	73.00	10	73.00	73.00	-5	1,334	-0.37%
2022/07/13	0	0.00	5	72.00	71.90	-5	1,325	-0.38%
2022/07/11	12	72.67	0	0.00	72.70	12	1,318	0.91%
2022/07/08	0	0.00	10	71.00	70.80	-10	1,292	-0.77%
2022/07/07	2	68.15	12.3	66.92	67.10	-10.3	1,276	-0.80%
2022/07/06	20	69.26	10	67.40	68.00	10	1,246	0.80%
2022/07/05	0.2	69.70	0	0.00	70.90	0.2	1,222	0.02%
2022/07/01	0	0.00	1	72.00	68.40	-1	1,188	-0.08%
2022/06/30	2	73.85	1	74.00	71.80	1	1,157	0.09%
2022/06/28	3.1	81.32	0	0.00	81.60	3.1	1,079	0.29%
2022/06/24	2	82.80	0	0.00	82.20	2	1,075	0.19%
2022/06/23	1.2	81.99	1	82.00	81.90	0.2	1,075	0.01%
2022/06/21	1	87.00	0	0.00	87.40	1	1,058	0.09%
2022/06/20	40.2	88.24	83	85.00	84.70	-42.9	1,065	-4.02%
2022/06/17	0.2	88.90	0	0.00	88.80	0.2	1,066	0.01%
2022/06/16	25.3	96.23	22	91.50	90.50	3.3	1,072	0.30%
2022/06/15	0.2	96.39	0	0.00	95.50	0.2	1,071	0.01%
2022/06/14	7	97.43	7.2	98.22	98.40	-0.2	1,100	-0.01%
2022/06/13	2	100.75	0	0.00	100.00	2	1,117	0.18%
2022/06/10	0	0.00	1	103.00	104.00	-1	1,139	-0.09%
2022/06/07	0	0.00	1	104.50	103.00	-1	1,187	-0.08%
2022/06/06	0	0.00	2	105.50	104.00	-2	1,190	-0.17%
2022/06/02	0.3	104.00	1	103.00	103.50	-0.7	1,211	-0.06%
2022/06/01	12	106.00	10	103.50	103.50	2	1,266	0.16%
2022/05/31	0	105.00	0	0.00	107.50	0	1,252	0.00%
2022/05/30	0	0.00	1	104.00	105.00	-1	1,249	-0.08%
2022/05/24	1	101.00	0	0.00	100.00	1	1,305	0.08%
2022/05/17	0	0.00	11	100.86	101.00	-11	1,347	-0.82%
2022/05/16	0	0.00	8	99.51	98.50	-8	1,377	-0.58%
2022/05/13	16	100.00	12	100.00	99.90	4	1,394	0.29%
2022/05/12	18	100.00	9	99.06	98.80	9	1,416	0.64%
2022/05/11	1	100.50	0	0.00	100.00	1	1,433	0.07%
2022/05/10	9	99.67	4	100.00	101.00	5	1,464	0.34%
2022/05/09	30.1	100.00	30	99.60	99.60	0.1	1,507	0.01%
2022/05/06	9	101.00	11	101.14	101.50	-2	1,527	-0.13%
2022/05/05	33	105.24	12	105.50	105.00	21	1,524	1.38%
2022/05/04	0	0.00	0.2	106.00	105.00	-0.2	1,545	-0.01%
2022/05/03	12	103.00	12	104.00	104.50	0	1,569	0.00%
2022/04/29	1	104.00	0	0.00	105.00	1	1,607	0.06%
2022/04/28	0	0.00	1	104.00	103.00	-1	1,624	-0.06%
2022/04/26	9	101.56	20	102.00	102.00	-11	1,654	-0.66%
2022/04/25	21.1	102.76	20	102.00	101.50	1.1	1,697	0.06%
2022/04/20	0	0.00	5	109.50	109.00	-5	1,742	-0.29%
2022/04/19	1	106.00	0	0.00	106.00	1	1,740	0.06%
2022/04/18	1	103.00	10	106.00	106.00	-9	1,747	-0.52%
2022/04/15	16.1	106.00	16	104.50	104.50	0.1	1,738	0.01%
2022/04/13	2	107.25	0	0.00	107.50	2	1,825	0.11%
2022/04/12	0.1	110.00	0	0.00	109.00	0.1	1,849	0.01%
2022/04/11	1	113.50	0	0.00	112.50	1	1,889	0.05%
2022/04/08	4	115.50	0	0.00	115.50	4	1,984	0.20%
2022/04/07	26	117.44	21	116.50	116.50	5	2,128	0.23%
2022/04/06	0	0.00	6	122.92	122.00	-6	2,189	-0.27%
2022/04/01	0	0.00	10	120.00	120.00	-10	2,236	-0.45%
2022/03/31	0	0.00	1	120.00	120.00	-1	2,276	-0.04%
2022/03/30	2	120.75	0	0.00	121.00	2	2,355	0.08%
2022/03/29	0	0.00	4	120.00	120.50	-4	2,557	-0.16%
2022/03/23	12	121.50	1	122.00	122.00	11	2,642	0.42%
2022/03/22	0	0.00	0.1	120.50	122.00	-0.1	2,650	0.00%
2022/03/17	0.2	115.50	0	0.00	116.00	0.2	2,643	0.01%
2022/03/16	2.1	112.98	2	113.00	113.50	0.1	2,649	0.00%
2022/03/15	0.2	115.50	0	0.00	115.00	0.2	2,640	0.01%
2022/03/14	1	118.00	0	0.00	119.50	1	2,629	0.04%
2022/03/11	2	119.75	0	0.00	120.00	2	2,662	0.08%
2022/03/10	0	0.00	1	123.00	123.00	-1	2,663	-0.04%
2022/03/09	0.3	120.00	0	0.00	120.50	0.3	2,684	0.01%
2022/03/08	3	119.50	0	0.00	120.50	3	2,697	0.11%
2022/03/07	24.4	124.47	27	121.61	121.50	-2.6	2,688	-0.10%
2022/03/01	1	129.00	0	0.00	129.00	1	2,895	0.03%
2022/02/25	1	127.50	1	128.50	129.00	0	3,079	0.00%
2022/02/22	12	127.00	12	129.00	130.00	0	3,181	0.00%
2022/02/15	1	131.50	3	132.00	130.50	-2	3,279	-0.06%
2022/02/14	0	0.00	1	128.50	128.00	-1	3,310	-0.03%
2022/02/11	1	130.50	0	0.00	131.00	1	3,300	0.03%
2022/02/10	12	132.75	12	133.50	133.00	0	3,326	0.00%
2022/02/09	2	133.25	1.1	133.45	134.00	0.9	3,333	0.03%
2022/02/08	1	130.00	2	129.50	130.50	-1	3,327	-0.03%
2022/02/07	0	0.00	1	126.50	127.50	-1	3,345	-0.03%
2022/01/26	5.1	125.42	0.1	126.00	125.00	5	3,408	0.15%
2022/01/25	1	127.04	0	0.00	126.50	1	3,431	0.03%
2022/01/24	16.1	128.81	12	129.50	129.00	4.1	3,466	0.12%
2022/01/21	11	130.45	11	130.50	130.50	0	3,516	0.00%
2022/01/20	14	132.21	0	0.00	132.00	14	3,580	0.39%
2022/01/19	1	134.00	0	0.00	133.50	1	3,673	0.03%
2022/01/18	0	0.00	3	135.83	133.00	-3	3,766	-0.08%
2022/01/17	5	130.40	13	131.81	132.50	-8	3,756	-0.21%
2022/01/14	8	128.38	5	129.00	130.00	3	3,787	0.08%
2022/01/13	2	132.00	0	0.00	130.50	2	3,876	0.05%
2022/01/12	0	132.00	1	132.50	132.50	-1	3,928	-0.02%
2022/01/10	1	132.00	1	133.00	132.00	0	4,062	0.00%
2022/01/07	13.2	135.56	3	131.50	131.50	10.2	4,275	0.24%
2022/01/06	12	137.00	0	0.00	136.00	12	4,244	0.28%
2022/01/05	5	137.00	0	0.00	139.50	5	4,282	0.12%
2022/01/04	10	139.20	3	139.83	138.50	7	4,343	0.16%
2022/01/03	1	146.50	5	145.50	141.00	-4	4,405	-0.09%
2021/12/30	0	0.00	16.1	142.36	142.00	-16.1	4,492	-0.36%
2021/12/29	1	140.00	13.1	139.01	139.50	-12.1	4,709	-0.26%
2021/12/28	1	137.00	5.1	136.40	137.00	-4.1	4,773	-0.09%
2021/12/27	0	134.50	1	134.00	134.50	-1	4,847	-0.02%
2021/12/24	19	135.66	3	139.50	135.00	16	4,984	0.32%
2021/12/23	6	138.92	16.1	139.83	138.00	-10.1	5,076	-0.20%
2021/12/22	0	0.00	3	132.50	132.00	-3	5,060	-0.06%
2021/12/21	2	131.00	12	130.46	131.00	-10	5,297	-0.19%
2021/12/20	0	0.00	15	129.33	128.50	-15	5,481	-0.27%
2021/12/17	0	0.00	6	128.00	128.00	-6	5,708	-0.11%
2021/12/16	17	126.62	2	127.00	126.50	15	6,201	0.24%
2021/12/15	22	126.07	5.2	126.02	126.00	16.8	6,463	0.26%
2021/12/14	2	126.25	6	125.50	125.50	-4	6,976	-0.06%
2021/12/13	2	129.00	0	0.00	128.00	2	7,412	0.03%
2021/12/10	0	0.00	14	130.43	129.00	-14	7,508	-0.19%
2021/12/09	6	127.58	0	0.00	128.50	6	7,461	0.08%
2021/12/08	1.4	128.00	5	128.00	128.00	-3.6	7,456	-0.05%
2021/12/07	7.3	128.78	6	129.25	128.00	1.3	7,474	0.02%
2021/12/03	1	129.00	0	0.00	129.00	1	7,522	0.01%
2021/12/02	8	127.56	0	0.00	128.00	8	7,541	0.11%
2021/12/01	4	128.88	0.6	130.00	129.50	3.4	7,644	0.04%
2021/11/30	7	127.36	0	0.00	127.00	7	7,647	0.09%
2021/11/29	2.5	124.60	0	0.00	125.00	2.5	7,727	0.03%
2021/11/26	2	126.50	1	126.50	126.50	1	7,818	0.01%
2021/11/25	11	130.73	1	129.00	130.00	10	7,770	0.13%
2021/11/24	17	133.09	79.1	131.53	133.50	-62.1	7,632	-0.81%
2021/11/23	6	128.00	3	127.00	127.50	3	7,436	0.04%
2021/11/22	0	0.00	10	127.40	129.00	-10	7,428	-0.13%
2021/11/19	30.1	125.45	16	125.69	125.00	14.1	7,390	0.19%
2021/11/18	2.1	127.29	2	127.50	127.50	0.1	7,340	0.00%
2021/11/17	3	127.67	3	129.00	128.50	0	7,303	0.00%
2021/11/16	12	127.83	0	0.00	127.50	12	7,295	0.16%
2021/11/15	0	0.00	14	129.93	129.00	-14	7,281	-0.19%
2021/11/11	14	128.57	4	128.00	127.50	10	7,279	0.14%
2021/11/10	0	0.00	5	129.50	129.50	-5	7,293	-0.07%
2021/11/09	7.3	128.50	4	129.38	129.00	3.3	7,311	0.04%
2021/11/08	27	129.04	0	0.00	128.50	27	7,272	0.37%
2021/11/05	5	131.50	5	132.80	131.50	0	7,261	0.00%
2021/11/04	15	131.70	2	132.50	131.00	13	7,244	0.18%
2021/11/03	2	131.75	35	131.96	131.50	-33	7,220	-0.46%
2021/11/02	4.2	128.98	2	129.00	128.00	2.2	7,170	0.03%
2021/11/01	2	129.00	2	129.25	129.00	0	7,138	0.00%
2021/10/29	7	129.43	3	129.83	128.50	4	7,142	0.06%
2021/10/28	0.5	128.00	1	126.50	129.00	-0.5	7,075	-0.01%
2021/10/27	7	128.79	0	0.00	128.00	7	7,004	0.10%
2021/10/26	26.1	129.23	4	129.13	128.50	22.1	6,948	0.32%
2021/10/25	6	132.17	3	132.00	132.00	3	6,894	0.04%
2021/10/22	0	0.00	1	134.00	134.00	-1	6,911	-0.01%
2021/10/21	3	131.83	8	133.63	132.00	-5	6,891	-0.07%
2021/10/20	12.2	132.70	1	133.00	133.50	11.2	6,784	0.17%
2021/10/19	7	137.14	0	0.00	135.00	7	6,727	0.10%
2021/10/18	4	135.25	2	136.00	136.50	2	6,660	0.03%
2021/10/15	13	135.19	29	137.57	137.50	-16	6,615	-0.24%
2021/10/14	3.2	127.25	2	128.50	129.00	1.2	6,450	0.02%
2021/10/13	17	126.03	7	128.64	128.00	10	6,579	0.15%
2021/10/12	7	132.50	0	0.00	130.00	7	6,596	0.11%
2021/10/08	7	131.29	9	130.44	131.00	-2	6,553	-0.03%
2021/10/07	16.2	132.35	10	131.95	132.00	6.2	6,464	0.10%
2021/10/06	14	131.71	17.1	133.06	132.00	-3.1	6,318	-0.05%
2021/10/05	8	141.50	9	136.39	143.00	-1	5,979	-0.02%
2021/10/04	3	140.50	4	140.75	139.00	-1	5,891	-0.02%
2021/10/01	10.5	144.64	11	140.77	139.00	-0.6	5,810	-0.01%
2021/09/30	4.3	146.44	6	146.33	145.00	-1.8	5,684	-0.03%
2021/09/29	13	146.19	7	146.43	144.50	6	5,556	0.11%
2021/09/28	6	151.17	10.5	150.79	153.00	-4.5	5,462	-0.08%
2021/09/27	19.3	158.14	13	157.50	156.00	6.2	5,198	0.12%
2021/09/24	39	167.35	37.1	165.66	166.50	1.9	4,978	0.04%
2021/09/23	29.2	166.18	27.1	166.05	167.00	2.1	4,785	0.04%
2021/09/22	20	158.28	18	158.31	157.00	2	4,389	0.05%
2021/09/17	32.3	154.85	47.2	156.03	160.00	-14.9	4,134	-0.36%
2021/09/16	57	148.73	59	149.14	151.50	-2	3,591	-0.06%
2021/09/15	2	142.00	9	143.06	142.00	-7	3,144	-0.22%
2021/09/14	1	138.00	0	0.00	138.00	1	3,062	0.03%
2021/09/13	1	140.00	0	0.00	137.50	1	3,079	0.03%
2021/09/10	0	0.00	1	139.50	138.50	-1	3,093	-0.03%
2021/09/09	0	0.00	22	135.77	136.50	-22	3,073	-0.72%
2021/09/08	25	133.94	6	131.50	131.50	19	3,053	0.62%
2021/09/07	8	136.50	18	138.00	138.50	-10	3,003	-0.33%
2021/09/06	16	140.09	4	142.13	138.00	12	3,013	0.40%
2021/09/03	1	140.50	15	140.37	140.00	-14	2,975	-0.47%
2021/09/02	11	139.91	8.2	142.45	140.00	2.9	3,111	0.09%
2021/09/01	5.1	141.76	38.1	137.32	142.50	-33	3,053	-1.08%
2021/08/31	0	0.00	2	132.00	132.00	-2	2,914	-0.07%
2021/08/26	20	129.30	4	130.00	129.50	16	2,909	0.55%
2021/08/25	1	131.50	8	132.00	131.50	-7	2,901	-0.24%
2021/08/24	0	0.00	17	131.71	130.50	-17	2,897	-0.59%
2021/08/23	2	130.00	8	129.81	129.50	-6	2,885	-0.21%
2021/08/20	12.1	126.71	2	126.00	128.00	10.1	2,874	0.35%
2021/08/19	21	128.10	0	0.00	128.50	21	2,861	0.73%
2021/08/18	5	127.00	7	130.57	132.00	-2	2,840	-0.07%
2021/08/17	4	128.75	0	0.00	129.00	4	2,823	0.14%
2021/08/16	12	125.46	8	128.13	128.00	4	2,801	0.14%
2021/08/13	20.1	129.85	6	129.33	128.50	14.1	2,742	0.51%
2021/08/11	1	132.00	7	133.21	131.00	-6	2,745	-0.22%
2021/08/10	1	132.50	1	132.00	132.50	0	2,743	0.00%
2021/08/09	8	135.38	7	134.21	134.00	1	2,760	0.04%
2021/08/06	10	138.00	5	137.00	137.00	5	2,777	0.18%
2021/08/05	8	138.81	1	137.50	138.00	7	2,787	0.25%
2021/08/04	3	139.83	9	139.06	139.50	-6	2,820	-0.21%
2021/08/03	8	134.88	0	0.00	135.50	8	2,806	0.29%
2021/08/02	1	135.50	0	0.00	136.00	1	2,796	0.04%
2021/07/30	3	137.50	1	137.00	137.00	2	2,797	0.07%
2021/07/29	5	138.00	0	0.00	140.00	5	2,796	0.18%
2021/07/28	4	135.88	2	135.25	137.00	2	2,812	0.07%
2021/07/27	8	140.00	0	0.00	138.00	8	2,821	0.28%
2021/07/26	0	0.00	1	141.00	140.50	-1	2,858	-0.03%
2021/07/23	5	140.80	0	0.00	139.50	5	2,915	0.17%
2021/07/22	3	142.50	1	141.50	141.50	2	2,976	0.07%
2021/07/21	1	140.50	2	140.50	139.50	-1	2,986	-0.03%
2021/07/20	1	143.50	1	142.00	140.50	0	3,017	0.00%
2021/07/19	7	151.57	4.3	151.36	148.00	2.7	3,091	0.09%
2021/07/16	6.1	158.43	4.1	156.34	160.00	2	3,023	0.07%
2021/07/15	0.5	153.20	2	153.50	153.50	-1.5	2,946	-0.05%
2021/07/14	2	147.25	2	148.25	149.00	0	2,897	0.00%
2021/07/13	1	151.00	1	152.50	149.50	0	2,884	0.00%
2021/07/12	1	150.00	1	151.50	150.50	0	2,879	0.00%
2021/07/08	3	147.17	1	148.00	147.00	2	3,009	0.07%
2021/07/07	0	0.00	1.1	149.91	150.50	-1.1	2,995	-0.04%
2021/07/06	1	149.50	6	149.42	147.00	-5	2,999	-0.17%
2021/07/05	2	148.00	20	146.90	148.00	-18	3,027	-0.59%
2021/07/01	1	139.50	9.3	139.97	140.00	-8.3	2,987	-0.28%
2021/06/30	5	142.10	1	145.50	142.50	4	3,029	0.13%
2021/06/29	12.3	143.74	7	144.36	144.50	5.3	3,045	0.17%
2021/06/24	0	0.00	1	139.50	138.00	-1	2,978	-0.03%
2021/06/23	0	0.00	11	137.45	139.00	-11	2,997	-0.37%
2021/06/22	10	133.40	0	0.00	132.50	10	2,998	0.33%
2021/06/21	2	135.25	0.2	132.55	137.50	1.8	3,023	0.06%
2021/06/18	2	137.75	1	138.50	136.50	1	2,997	0.03%
2021/06/17	1	137.50	0	0.00	138.00	1	2,990	0.03%
2021/06/16	4	138.88	3	139.67	137.00	1	2,998	0.03%
2021/06/15	25	140.50	11	140.50	140.00	14	2,976	0.47%
2021/06/11	26	139.92	12.1	141.39	138.00	13.9	2,924	0.47%
2021/06/10	28.5	140.58	30.1	141.20	138.50	-1.6	2,853	-0.05%
2021/06/09	2.1	129.05	5	128.90	132.00	-2.9	2,689	-0.11%
2021/06/08	0	0.00	1	124.50	124.00	-1	2,657	-0.04%
2021/06/07	1	121.00	0	0.00	122.50	1	2,666	0.04%
2021/06/04	1	123.50	0	0.00	124.00	1	2,681	0.04%
2021/06/03	1	123.00	2	124.50	124.50	-1	2,740	-0.04%
2021/06/02	2	122.50	2	127.00	122.50	0	2,761	0.00%
2021/06/01	0	0.00	0.1	126.50	126.00	-0.1	2,773	0.00%
2021/05/31	1	126.50	1	126.50	126.50	0	2,794	0.00%
2021/05/27	3	123.00	0	0.00	122.00	3	2,853	0.11%
2021/05/25	3	125.00	2	127.25	124.50	1	2,950	0.03%
2021/05/20	0	0.00	1	122.50	122.00	-1	3,049	-0.03%
2021/05/19	2	118.00	7	121.00	121.00	-5	3,081	-0.16%
2021/05/18	1.1	115.77	0	0.00	119.00	1.1	3,146	0.03%
2021/05/13	1	117.50	0	0.00	116.50	1	3,107	0.03%
2021/05/12	10	116.95	3	114.50	116.00	7	3,116	0.22%
2021/05/11	3	130.00	0	0.00	127.00	3	3,066	0.10%
2021/05/10	2	136.00	0	0.00	134.50	2	3,026	0.07%
2021/05/06	2	134.00	0	0.00	137.50	2	3,039	0.07%
2021/05/05	4	133.50	0	0.00	133.50	4	3,005	0.13%
2021/05/04	4	136.63	13	131.46	138.00	-9	2,943	-0.31%
2021/05/03	4	140.25	0	0.00	138.00	4	2,912	0.14%
2021/04/29	10	150.20	0	0.00	147.50	10	2,875	0.35%
2021/04/28	1	148.50	2	151.25	154.50	-1	2,841	-0.04%
2021/04/27	0	0.00	3	150.50	150.50	-3	2,816	-0.11%
2021/04/26	1	149.00	0	0.00	150.50	1	2,837	0.04%
2021/04/23	13	149.58	9	151.17	150.50	4	2,814	0.14%
2021/04/22	4	146.75	10	146.40	145.00	-6	2,748	-0.22%
2021/04/21	1	142.00	0	0.00	144.00	1	2,669	0.04%
2021/04/20	0	0.00	2	142.00	142.50	-2	2,655	-0.08%
2021/04/16	10	141.00	8	139.88	139.00	2	2,643	0.08%
2021/04/15	1	135.50	1	140.00	141.50	0	2,620	0.00%
2021/04/14	3	137.83	3	137.50	142.50	0	2,552	0.00%
2021/04/13	0	0.00	2	143.50	143.50	-2	2,480	-0.08%
2021/04/12	0	0.00	11	144.50	143.00	-11	2,532	-0.43%
2021/04/09	0	0.00	3	143.01	142.50	-3	2,490	-0.12%
2021/04/08	2	140.00	0	0.00	141.50	2	2,432	0.08%
2021/04/07	0	0.00	1	138.00	139.50	-1	2,402	-0.04%
2021/04/06	1	137.00	0	0.00	137.00	1	2,396	0.04%
2021/04/01	2	134.25	0	0.00	135.00	2	2,360	0.08%
2021/03/31	0	0.00	1	138.00	136.50	-1	2,311	-0.04%
2021/03/30	0	0.00	1	139.00	137.00	-1	2,337	-0.04%
2021/03/29	1	138.52	1	140.00	139.00	0	2,515	0.00%
2021/03/26	0	0.00	1	137.50	139.50	-1	2,520	-0.04%
2021/03/25	2	135.50	2	137.00	135.00	0	2,560	0.00%
2021/03/24	2	135.00	1	138.50	135.00	1	2,566	0.04%
2021/03/19	0	0.00	2	135.50	137.00	-2	2,577	-0.08%
2021/03/18	3	135.00	0	0.00	135.00	3	2,570	0.12%
2021/03/16	2	134.00	0	0.00	134.50	2	2,589	0.08%
2021/03/12	0.5	133.50	0	0.00	133.50	0.5	2,597	0.02%
2021/03/10	1	132.50	0	0.00	133.50	1	2,631	0.04%
2021/03/09	2.2	132.09	1	133.00	133.00	1.2	2,644	0.05%
2021/03/08	1	137.50	0	0.00	136.50	1	2,595	0.04%
2021/03/05	0.2	139.00	0	0.00	139.50	0.2	2,593	0.01%
2021/03/04	1	141.50	0	0.00	140.00	1	2,606	0.04%
2021/03/03	0	0.00	1	142.50	144.50	-1	2,606	-0.04%
2021/03/02	1	143.50	3	145.33	144.00	-2	2,598	-0.08%
2021/02/26	1	143.50	0	0.00	144.00	1	2,582	0.04%
2021/02/25	0	0.00	3	144.00	144.50	-3	2,556	-0.12%
2021/02/24	1	142.50	0	0.00	141.50	1	2,538	0.04%
2021/02/23	1	141.50	2	143.50	142.00	-1	2,513	-0.04%
2021/02/19	2	140.50	0	0.00	141.50	2	2,642	0.08%
2021/02/05	0	0.00	1	132.50	133.50	-1	2,625	-0.04%
2021/02/04	11	132.00	0	0.00	133.00	11	2,630	0.42%
2021/01/29	0	0.00	6	134.50	134.00	-6	2,803	-0.21%
2021/01/28	1	138.50	1	139.00	138.00	0	2,814	0.00%
2021/01/27	7	138.57	0	0.00	139.00	7	2,854	0.25%
2021/01/26	1	140.00	1	140.00	140.00	0	2,859	0.00%
2021/01/22	1	137.50	0	0.00	140.00	1	2,847	0.04%
2021/01/21	1	138.00	2	140.00	139.00	-1	2,828	-0.04%
2021/01/20	0	0.00	1	139.50	138.00	-1	2,821	-0.04%
2021/01/19	2	139.25	0	0.00	138.50	2	2,802	0.07%
2021/01/18	1	141.00	0	0.00	143.50	1	2,833	0.04%
2021/01/15	1	145.50	7	144.64	147.00	-6	2,864	-0.21%
2021/01/14	2	143.00	3	144.33	143.00	-1	2,805	-0.04%
2021/01/13	2	142.00	0	0.00	141.50	2	2,826	0.07%
2021/01/12	2	141.00	2	142.75	142.00	0	2,862	0.00%
2021/01/11	0	0.00	1	144.50	144.00	-1	2,969	-0.03%
2021/01/07	1	143.00	2	143.50	142.50	-1	2,958	-0.03%
2021/01/06	3	144.33	3	145.83	145.50	0	2,945	0.00%
2021/01/05	1	145.00	8	143.00	145.50	-7	2,884	-0.24%
2021/01/04	3	139.50	1	140.00	140.00	2	2,817	0.07%
2020/12/31	3	137.50	2	138.50	138.00	1	2,815	0.04%
2020/12/29	5	140.00	0	0.00	138.00	5	2,857	0.18%
2020/12/28	11	140.00	10	140.75	141.50	1	2,835	0.04%
2020/12/25	1	143.00	0	0.00	141.00	1	2,845	0.04%
2020/12/24	1	143.50	2.6	144.08	141.50	-1.6	2,890	-0.05%
2020/12/23	6	143.75	10	143.80	143.50	-4	2,876	-0.14%
2020/12/22	0	0.00	1	140.50	136.50	-1	2,730	-0.04%
2020/12/21	5	136.50	6	137.50	136.00	-1	2,736	-0.04%
2020/12/18	5	136.00	5	136.80	137.00	0	2,669	0.00%
2020/12/17	0	0.00	12.1	134.59	135.50	-12.1	2,671	-0.45%
2020/12/14	5	130.00	2	129.50	130.50	3	2,676	0.11%
2020/12/11	2	132.50	0	0.00	131.50	2	2,694	0.07%
2020/12/10	5	134.50	0	0.00	134.50	5	2,709	0.18%
2020/12/09	0	0.00	2	137.00	137.50	-2	2,733	-0.07%
2020/12/08	0	0.00	10	135.00	135.00	-10	2,760	-0.36%
2020/12/07	0	0.00	3	131.00	132.00	-3	2,881	-0.10%
2020/12/04	13	134.27	1	135.00	133.50	12	3,041	0.39%
2020/12/03	3	133.83	0	0.00	136.50	3	3,169	0.09%
2020/12/02	0	0.00	1	135.50	135.00	-1	3,182	-0.03%
2020/11/30	2	136.75	1	136.50	137.00	1	3,194	0.03%
2020/11/27	0	0.00	6	138.50	138.50	-6	3,170	-0.19%
2020/11/26	6	141.00	1	140.50	142.00	5	3,156	0.16%
2020/11/25	1	138.50	0	0.00	139.00	1	3,172	0.03%
2020/11/24	0	0.00	1	140.00	139.50	-1	3,161	-0.03%
2020/11/20	1	139.50	12	139.17	139.50	-11	3,162	-0.35%
2020/11/19	0	0.00	1	143.00	141.50	-1	3,143	-0.03%
2020/11/18	4	143.50	4	144.25	142.00	0	3,156	0.00%
2020/11/17	13	139.04	25	139.06	138.50	-12	3,076	-0.39%
2020/11/16	10	135.00	11	135.45	137.50	-1	3,072	-0.03%
2020/11/11	5	136.00	3	135.50	134.00	2	3,082	0.06%
2020/11/09	0	0.00	8	129.50	131.00	-8	3,067	-0.26%
2020/11/06	0	0.00	1	134.00	131.00	-1	3,081	-0.03%
2020/11/05	0	0.00	2	130.50	131.50	-2	3,097	-0.06%
2020/11/04	2	130.50	5	131.40	131.00	-3	3,101	-0.10%
2020/11/03	0	0.00	1	126.50	126.50	-1	3,086	-0.03%
2020/11/02	1	123.00	0	0.00	122.50	1	3,198	0.03%
2020/10/30	5	122.50	5	123.00	120.00	0	3,257	0.00%
2020/10/29	2	121.75	11	124.77	125.00	-9	3,323	-0.27%
2020/10/28	26	125.56	17	125.94	124.50	9	3,389	0.27%
2020/10/27	11	127.14	20	128.25	127.50	-9	3,471	-0.26%
2020/10/26	28	129.25	15	129.00	127.50	13	3,549	0.37%
2020/10/23	16	130.97	24	131.63	134.00	-8	3,653	-0.22%
2020/10/22	0	0.00	5	131.50	130.00	-5	3,695	-0.14%
2020/10/21	0	0.00	3	130.67	130.50	-3	3,716	-0.08%
2020/10/20	0	0.00	15	129.80	130.50	-15	3,724	-0.40%
2020/10/19	60	128.33	113	128.62	127.50	-53	3,727	-1.42%	大賣/
2020/10/16	0	0.00	10	123.25	122.00	-10	3,661	-0.27%
2020/10/14	12	121.33	1	123.00	120.50	11	3,781	0.29%
2020/10/13	0	0.00	5	124.00	123.00	-5	3,795	-0.13%
2020/10/12	20	123.13	15	124.00	122.50	5	3,851	0.13%
2020/10/07	1	126.00	5	127.50	126.00	-4	3,946	-0.10%
2020/10/06	0	0.00	33	128.94	129.00	-33	3,953	-0.83%
2020/10/05	1	123.50	0	0.00	123.50	1	4,006	0.02%
2020/09/30	3	121.67	0	0.00	123.00	3	4,097	0.07%
2020/09/29	5	121.80	28	122.79	122.00	-23	4,146	-0.55%
2020/09/28	2	116.00	1	118.50	116.00	1	4,204	0.02%
2020/09/25	17	117.47	1	120.50	116.50	16	4,311	0.37%
2020/09/24	28	123.20	17	123.35	122.50	11	4,343	0.25%
2020/09/22	1	130.50	17	130.09	129.50	-16	4,357	-0.37%
2020/09/21	12	129.67	1	135.00	128.50	11	4,339	0.25%
2020/09/17	0	0.00	1	133.00	133.00	-1	4,402	-0.02%
2020/09/16	0	0.00	10	133.50	132.00	-10	4,427	-0.23%
2020/09/15	11	131.50	1	131.50	131.50	10	4,486	0.22%
2020/09/11	1	132.50	0	0.00	131.50	1	4,504	0.02%
2020/09/10	11	131.91	24	133.35	132.50	-13	4,523	-0.29%
2020/09/09	48	126.95	90	129.72	130.00	-42	4,553	-0.92%
2020/09/08	3	127.17	31	127.53	128.50	-28	4,413	-0.63%
2020/09/07	6	116.50	5	117.50	117.00	1	4,300	0.02%
2020/09/04	1	117.50	4	118.63	120.00	-3	4,318	-0.07%
2020/09/03	11	119.59	11	119.91	119.00	0	4,364	0.00%
2020/09/01	10	117.75	10	119.00	120.00	0	4,437	0.00%
2020/08/31	8	119.00	13	120.65	119.50	-5	4,476	-0.11%
2020/08/28	0	0.00	34	118.00	117.50	-34	4,561	-0.75%
2020/08/27	17	119.18	10	120.00	118.00	7	4,678	0.15%
2020/08/26	32	118.77	30	119.42	119.50	2	4,715	0.04%
2020/08/25	2	120.00	0	0.00	119.00	2	4,736	0.04%
2020/08/24	1	120.00	0	0.00	119.50	1	4,755	0.02%
2020/08/21	3	117.33	20	118.23	121.50	-17	4,788	-0.36%
2020/08/20	17	115.29	1	114.50	114.00	16	4,761	0.34%
2020/08/19	2	122.50	2	123.00	121.50	0	4,754	0.00%
2020/08/18	12	123.63	1	123.50	122.50	11	4,762	0.23%
2020/08/17	0	0.00	2	126.00	126.00	-2	4,773	-0.04%
2020/08/14	7	126.50	0	0.00	127.00	7	4,840	0.14%
2020/08/13	34	126.10	54	129.06	125.50	-20	4,858	-0.41%
2020/08/12	14	124.50	0	0.00	124.00	14	4,900	0.29%
2020/08/11	26	127.02	0	0.00	126.50	26	5,087	0.51%
2020/08/10	1	131.00	5	131.10	131.00	-4	5,073	-0.08%
2020/08/07	1	131.00	1	131.00	131.00	0	5,099	0.00%
2020/08/06	4	130.63	11	130.73	130.50	-7	5,121	-0.14%
2020/08/05	4	133.25	1	132.00	134.00	3	5,089	0.06%
2020/08/04	8	129.31	0	0.00	130.00	8	5,176	0.15%
2020/08/03	2	131.00	1	131.00	130.50	1	5,392	0.02%
2020/07/31	8	132.63	0	0.00	134.00	8	5,403	0.15%
2020/07/30	20	132.35	13	132.54	132.00	7	5,417	0.13%
2020/07/29	19	134.37	0	135.00	133.50	19	5,432	0.35%
2020/07/28	55	143.16	1	145.00	137.50	54	5,308	1.02%
2020/07/27	6	146.08	24	147.17	146.50	-18	5,270	-0.34%
2020/07/24	4	149.50	8	149.13	147.00	-4	5,312	-0.08%
2020/07/23	4	148.63	30	150.00	150.50	-26	5,362	-0.48%
2020/07/22	9	147.17	4	147.25	147.00	5	5,370	0.09%
2020/07/21	21	148.36	33	151.24	148.50	-12	5,346	-0.22%
2020/07/20	1	145.00	1	146.50	147.50	0	5,323	0.00%
2020/07/17	1	146.00	3	147.00	147.50	-2	5,345	-0.04%
2020/07/16	4	146.50	5	148.90	146.00	-1	5,391	-0.02%
2020/07/15	3	147.67	6	147.25	147.00	-3	5,383	-0.06%
2020/07/14	2	145.50	2	144.75	144.50	0	5,430	0.00%
2020/07/13	4	143.13	3	143.83	144.00	1	5,487	0.02%
2020/07/10	22	143.86	1	146.00	142.00	21	5,528	0.38%
2020/07/09	32	148.06	4	149.00	148.00	28	5,553	0.50%
2020/07/08	7	151.36	0	0.00	151.00	7	5,521	0.13%
2020/07/07	23	149.85	26	151.40	151.00	-3	5,512	-0.05%
2020/07/06	95	149.44	8	150.81	150.50	87	5,466	1.59%
2020/07/03	27	149.74	48	150.24	150.50	-21	5,418	-0.39%
2020/07/02	6	150.00	27	149.91	150.00	-21	5,556	-0.38%
2020/07/01	3	148.33	97	148.70	148.00	-94	5,622	-1.67%
2020/06/30	1	147.00	0	0.00	147.50	1	5,631	0.02%
2020/06/29	1	148.00	24	149.40	146.50	-23	5,663	-0.41%
2020/06/24	30	147.07	0	0.00	145.00	30	5,647	0.53%
2020/06/23	4	148.63	3	148.67	148.00	1	5,714	0.02%
2020/06/22	7	150.64	7	150.64	150.00	0	5,751	0.00%
2020/06/19	8	147.94	1	147.00	147.00	7	5,805	0.12%
2020/06/18	0	0.00	3	150.00	149.00	-3	5,891	-0.05%
2020/06/17	14	149.21	7	149.36	148.00	7	5,926	0.12%
2020/06/16	9	149.56	13	150.65	151.00	-4	6,069	-0.07%
2020/06/15	8	145.06	5	146.00	144.00	3	6,169	0.05%
2020/06/12	8	138.81	8	142.31	144.00	0	6,328	0.00%
2020/06/11	4	144.63	7	144.93	142.50	-3	6,411	-0.05%
2020/06/10	2	144.50	11	144.59	144.50	-9	6,477	-0.14%
2020/06/09	10	142.40	3	143.67	142.50	7	6,492	0.11%
2020/06/08	6	145.00	13	144.92	145.00	-7	6,568	-0.11%
2020/06/05	1	143.50	1	145.50	144.50	0	6,579	0.00%
2020/06/04	18	143.86	11	143.14	146.50	7	6,633	0.11%
2020/06/03	0	0.00	1	139.00	141.50	-1	6,616	-0.02%
2020/06/02	4	136.75	2	136.00	135.50	2	6,577	0.03%
2020/06/01	1	138.50	0	0.00	138.00	1	6,613	0.02%
2020/05/29	0	0.00	6	135.33	135.00	-6	6,664	-0.09%
2020/05/28	3	134.67	2	134.00	135.00	1	6,759	0.01%
2020/05/27	0	0.00	2	132.75	132.50	-2	6,852	-0.03%
2020/05/26	6	134.17	1	134.50	131.50	5	6,932	0.07%
2020/05/25	5	131.80	4	131.25	132.50	1	7,065	0.01%
2020/05/22	1	131.00	4.6	132.64	131.00	-3.6	7,216	-0.05%
2020/05/21	9	134.78	2	131.25	134.50	7	7,337	0.10%
2020/05/20	1	129.50	2	129.25	128.50	-1	7,271	-0.01%
2020/05/19	5	130.50	7	129.79	130.50	-2	7,310	-0.03%
2020/05/18	67	129.72	5	129.00	128.00	62	7,284	0.85%
2020/05/15	1	140.50	0	0.00	142.00	1	7,069	0.01%
2020/05/14	6	144.92	0	0.00	141.00	6	7,050	0.09%
2020/05/13	9	147.11	6	147.33	147.50	3	7,049	0.04%
2020/05/12	15	147.03	8	148.25	146.50	7	7,087	0.10%
2020/05/11	14	154.11	4.2	151.98	152.00	9.8	7,188	0.14%
2020/05/08	10	145.80	11	149.45	152.50	-1	7,099	-0.01%
2020/05/07	2	140.50	2	140.25	141.00	0	6,831	0.00%
2020/05/06	3	140.17	4	140.38	137.50	-1	6,803	-0.01%
2020/05/05	9	142.89	2	143.00	141.50	7	6,801	0.10%
2020/05/04	1	140.00	1	140.00	140.00	0	6,725	0.00%
2020/04/30	11	144.50	0	0.00	145.00	11	6,772	0.16%
2020/04/29	2	145.75	3	146.00	144.50	-1	6,847	-0.01%
2020/04/28	4	142.00	2	142.75	145.00	2	6,942	0.03%
2020/04/27	1	137.00	0	0.00	140.00	1	6,929	0.01%
2020/04/24	2	138.50	0	0.00	138.00	2	6,986	0.03%
2020/04/23	29	138.33	30	138.60	140.00	-1	7,137	-0.01%
2020/04/22	0	0.00	2	134.75	136.00	-2	7,121	-0.03%
2020/04/21	66	138.64	62	139.90	136.50	4	7,117	0.06%
2020/04/20	2	142.50	2	144.00	143.00	0	7,216	0.00%
2020/04/17	76	146.08	10	148.50	143.00	66	7,316	0.90%
2020/04/16	2	147.50	5	149.40	147.50	-3	7,280	-0.04%
2020/04/15	1	144.50	12	146.17	146.50	-11	7,330	-0.15%
2020/04/14	21	145.69	29	145.76	144.00	-8	7,357	-0.11%
2020/04/13	11	141.05	12	143.79	141.00	-1	7,328	-0.01%
2020/04/10	4	139.00	3	139.50	141.00	1	7,307	0.01%
2020/04/09	13	141.65	2	141.75	138.50	11	7,446	0.15%
2020/04/08	4	142.38	4	142.13	142.00	0	7,566	0.00%
2020/04/07	11	144.32	14.2	145.93	143.00	-3.2	7,541	-0.04%
2020/04/06	3	135.50	4	138.13	146.00	-1	7,369	-0.01%
2020/04/01	1	134.00	1	133.50	134.00	0	7,321	0.00%
2020/03/31	2	132.50	2	131.75	133.50	0	7,384	0.00%
2020/03/30	3	129.67	1	131.50	132.50	2	7,407	0.03%
2020/03/27	5	132.30	6	132.92	130.00	-1	7,381	-0.01%
2020/03/26	42	127.93	51	125.99	130.00	-9	7,335	-0.12%
2020/03/25	18	126.22	21	125.57	127.00	-3	7,342	-0.04%
2020/03/24	17	119.15	14	120.00	118.00	3	7,276	0.04%
2020/03/23	32	118.03	33	118.86	115.50	-1	7,236	-0.01%
2020/03/20	9	126.50	7	127.36	124.00	2	7,351	0.03%
2020/03/19	19	117.55	16	115.75	119.50	3	7,196	0.04%
2020/03/18	9	116.67	9	118.78	118.00	0	7,068	0.00%
2020/03/17	7	113.71	9	115.17	110.00	-2	6,963	-0.03%
2020/03/16	2	125.50	5	124.40	118.00	-3	6,854	-0.04%
2020/03/13	5	124.90	5.2	124.05	130.00	-0.2	6,737	0.00%
2020/03/12	10	139.55	3	135.50	133.00	7	6,681	0.10%
2020/03/11	1	151.50	4	150.13	147.50	-3	6,607	-0.05%
2020/03/10	2	149.00	4	148.63	152.00	-2	6,578	-0.03%
2020/03/09	5	149.60	16.5	146.85	145.50	-11.5	6,511	-0.18%
2020/03/06	4	154.13	2	155.25	153.50	2	6,463	0.03%
2020/03/05	3	155.00	4	154.25	152.00	-1	6,433	-0.02%
2020/03/04	2	150.75	4	149.00	151.00	-2	6,372	-0.03%
2020/03/03	6	149.83	6	151.17	148.50	0	6,305	0.00%
2020/03/02	4	146.75	12	146.83	151.00	-8	6,222	-0.13%
2020/02/27	10	149.65	8	148.63	143.50	2	6,176	0.03%
2020/02/26	12	150.25	17	150.94	152.00	-5	6,077	-0.08%
2020/02/25	6	145.92	11	146.18	148.00	-5	5,985	-0.08%
2020/02/24	4	139.38	8	140.38	145.00	-4	5,861	-0.07%
2020/02/21	28	136.29	25	136.96	138.00	3	5,750	0.05%
2020/02/20	17	136.79	14	137.61	136.00	3	5,750	0.05%
2020/02/19	2	137.00	4	135.63	135.50	-2	5,696	-0.04%
2020/02/18	3	138.17	5	139.70	138.00	-2	5,635	-0.04%
2020/02/17	1	140.00	1	140.50	140.50	0	5,637	0.00%
2020/02/14	3	141.83	6	141.67	141.50	-3	5,680	-0.05%
2020/02/13	9	139.06	6	140.25	139.00	3	5,657	0.05%
2020/02/12	3	142.33	13	141.88	140.00	-10	5,608	-0.18%
2020/02/11	2	128.00	3	131.00	132.00	-1	5,529	-0.02%
2020/02/10	2	125.75	0	0.00	125.50	2	5,682	0.04%
2020/02/07	7	128.79	6	129.50	127.50	1	5,784	0.02%
2020/02/06	11	130.77	6	131.17	132.00	5	5,757	0.09%
2020/02/05	1	129.00	2	129.25	128.00	-1	5,676	-0.02%
2020/02/04	0	0.00	1	130.00	129.00	-1	5,692	-0.02%
2020/02/03	3	128.00	9	125.50	129.00	-6	5,809	-0.10%
2020/01/31	11	128.77	13	129.31	133.00	-2	5,811	-0.03%
2020/01/30	12	133.33	2	134.25	132.50	10	5,736	0.17%
2020/01/20	3	144.83	21	145.93	147.00	-18	5,686	-0.32%
2020/01/17	10	143.75	16	143.56	144.50	-6	5,639	-0.11%
2020/01/16	9	138.78	6	137.50	139.00	3	5,510	0.05%
2020/01/15	1	138.00	2	137.50	137.50	-1	5,548	-0.02%
2020/01/14	2	136.75	7	139.07	139.50	-5	5,590	-0.09%
2020/01/13	10	135.85	9	134.78	137.00	1	5,481	0.02%
2020/01/10	4	131.63	3	132.33	131.00	1	5,471	0.02%
2020/01/09	2	131.50	9	132.06	132.00	-7	5,551	-0.13%
2020/01/08	8	128.06	3	127.67	126.00	5	5,603	0.09%
2020/01/07	4	130.38	5	132.30	131.50	-1	5,557	-0.02%
2020/01/06	3	130.50	9	129.83	130.00	-6	5,583	-0.11%
2020/01/03	16	133.09	12	130.50	130.00	4	5,614	0.07%
2020/01/02	4	133.38	23	133.41	136.50	-19	5,442	-0.35%
2019/12/31	85	130.98	80	129.50	127.50	5	5,306	0.09%
2019/12/30	41	129.13	33	129.56	129.50	8	5,284	0.15%
2019/12/27	47	130.51	40	131.00	129.00	7	5,364	0.13%
2019/12/26	32	130.98	35	131.44	130.50	-3	5,338	-0.06%
2019/12/25	2	128.50	4	129.88	130.00	-2	5,341	-0.04%
2019/12/24	7	125.36	1	125.00	126.00	6	5,328	0.11%
2019/12/23	1	126.50	6	125.92	125.00	-5	5,329	-0.09%
2019/12/20	5	128.50	2	129.25	129.50	3	5,323	0.06%
2019/12/19	3	127.17	4	127.25	127.00	-1	5,283	-0.02%
2019/12/18	4	131.00	2	131.75	129.00	2	5,222	0.04%
2019/12/17	14	128.43	4	129.13	133.00	10	5,203	0.19%
2019/12/16	9	130.00	1	129.00	129.00	8	5,080	0.16%
2019/12/13	10	131.70	9	132.00	130.00	1	5,063	0.02%
2019/12/12	12	134.38	5	134.40	133.50	7	4,965	0.14%
2019/12/11	0	0.00	0.2	139.00	138.00	-0.2	4,935	0.00%
2019/12/10	1	140.50	1	140.00	140.50	0	5,128	0.00%
2019/12/09	0	0.00	1	141.50	141.50	-1	5,249	-0.02%
2019/12/06	2	141.25	1	143.50	140.00	1	5,292	0.02%
2019/12/05	1	143.50	0	0.00	144.00	1	5,314	0.02%
2019/12/04	0	0.00	1	143.00	143.00	-1	5,348	-0.02%
2019/12/03	2	140.75	1	138.00	141.50	1	5,452	0.02%
2019/12/02	0	0.00	2	136.00	139.00	-2	5,440	-0.04%
2019/11/29	4	141.13	2	143.25	139.50	2	5,422	0.04%
2019/11/28	2	141.75	3	141.17	141.00	-1	5,434	-0.02%
2019/11/27	1	141.00	2	143.75	144.00	-1	5,473	-0.02%
2019/11/26	2	141.75	2	141.75	143.00	0	5,459	0.00%
2019/11/25	0	0.00	2	137.25	135.50	-2	5,382	-0.04%
2019/11/22	2	138.00	2	137.25	137.00	0	5,404	0.00%
2019/11/21	6	132.92	5	133.10	135.50	1	5,348	0.02%
2019/11/20	6	134.33	2	133.75	133.50	4	5,330	0.08%
2019/11/19	14	138.89	5	139.00	137.50	9	5,354	0.17%
2019/11/18	8	139.50	3	139.50	139.00	5	5,367	0.09%
2019/11/15	1	139.00	1	140.00	140.50	0	5,416	0.00%
2019/11/14	2	139.50	1	139.00	138.00	1	5,449	0.02%
2019/11/13	3	143.50	4	143.75	144.00	-1	5,480	-0.02%
2019/11/12	0	0.00	2	140.00	140.50	-2	5,470	-0.04%
2019/11/11	2	139.00	3	138.83	137.50	-1	5,554	-0.02%
2019/11/08	5	140.10	1	143.00	140.00	4	5,572	0.07%
2019/11/07	3	140.50	4	138.13	139.00	-1	5,556	-0.02%
2019/11/06	4	148.25	2	147.50	147.00	2	5,537	0.04%
2019/11/05	5	154.10	3	154.33	154.00	2	5,632	0.04%
2019/11/04	5	154.20	4	155.38	154.50	1	5,735	0.02%
2019/11/01	6	153.50	6	155.00	154.00	0	5,818	0.00%
2019/10/31	9	160.28	6	161.08	155.00	3	5,955	0.05%
2019/10/30	6	157.83	5	158.20	158.00	1	5,947	0.02%
2019/10/29	1	158.00	3	159.50	160.50	-2	6,036	-0.03%
2019/10/28	2	154.00	0	0.00	157.50	2	6,014	0.03%
2019/10/25	7	157.79	4	156.38	156.00	3	6,001	0.05%
2019/10/24	1	157.00	1	154.00	155.50	0	5,968	0.00%
2019/10/23	5	158.70	7	157.50	157.00	-2	5,990	-0.03%
2019/10/22	8	159.69	5	159.20	159.00	3	5,972	0.05%
2019/10/21	2	160.00	4	156.88	155.50	-2	6,058	-0.03%
2019/10/18	3	153.83	8	156.75	157.00	-5	6,151	-0.08%
2019/10/17	5	151.40	6	151.42	154.50	-1	6,129	-0.02%
2019/10/16	17	148.15	10	149.85	147.50	7	6,024	0.12%
2019/10/15	4	158.00	5	158.60	156.50	-1	5,862	-0.02%
2019/10/14	4	154.63	14	158.86	158.00	-10	5,964	-0.17%
2019/10/09	4	148.25	4	148.63	150.00	0	5,878	0.00%
2019/10/08	4	151.50	4	154.75	150.00	0	5,816	0.00%
2019/10/07	5	154.40	0	0.00	154.50	5	5,838	0.09%
2019/10/04	2	154.00	3	152.83	151.50	-1	5,834	-0.02%
2019/10/03	3	150.83	0	0.00	153.00	3	5,844	0.05%
2019/10/02	1	152.00	1	155.50	158.50	0	5,739	0.00%
2019/10/01	15	155.97	4	153.25	153.50	11	5,720	0.19%
2019/09/27	3	152.00	6	152.67	151.00	-3	5,657	-0.05%
2019/09/26	5	156.20	2	158.50	155.00	3	5,743	0.05%
2019/09/25	10	155.70	2.3	155.72	157.00	7.7	5,774	0.13%
2019/09/24	2	161.50	1	158.50	158.50	1	5,892	0.02%
2019/09/23	1	163.00	1	162.00	162.00	0	6,030	0.00%
2019/09/20	1	158.50	2	160.25	162.50	-1	6,224	-0.02%
2019/09/19	24	159.04	24	159.96	162.50	0	6,234	0.00%
2019/09/18	2	162.75	2	162.75	163.50	0	6,207	0.00%
2019/09/17	7	161.43	8	162.50	163.00	-1	6,191	-0.02%
2019/09/16	4	163.38	1.4	164.57	162.00	2.6	6,208	0.04%
2019/09/12	35	164.04	38	164.14	167.00	-3	6,221	-0.05%
2019/09/11	13	157.54	12	158.88	155.50	1	6,115	0.02%
2019/09/10	3	147.67	1	151.00	149.50	2	6,027	0.03%
2019/09/09	7	151.86	7	147.71	148.50	0	6,024	0.00%
2019/09/06	1	151.50	2	150.25	152.00	-1	6,016	-0.02%
2019/09/05	2	147.00	5	148.70	149.50	-3	6,035	-0.05%
2019/09/04	0	0.00	1	143.00	146.50	-1	6,003	-0.02%
2019/09/03	7	143.57	1	145.00	141.50	6	6,258	0.10%
2019/09/02	0	0.00	5	138.00	142.50	-5	6,345	-0.08%
2019/08/30	3	139.00	3	138.67	137.00	0	6,354	0.00%
2019/08/29	3	139.67	3	138.17	139.50	0	6,446	0.00%
2019/08/28	1	136.50	1	139.00	136.50	0	6,477	0.00%
2019/08/27	9	140.11	10	139.85	139.00	-1	6,511	-0.02%
2019/08/26	3	138.17	4	138.25	141.00	-1	6,534	-0.02%
2019/08/23	8	140.25	4	141.38	140.00	4	6,560	0.06%
2019/08/22	3	145.50	3	141.83	143.50	0	6,542	0.00%
2019/08/21	1	142.50	9	144.22	146.00	-8	6,519	-0.12%
2019/08/20	2	144.75	5	143.50	143.00	-3	6,657	-0.05%
2019/08/19	15	141.73	3	141.67	141.50	12	6,668	0.18%
2019/08/16	4	140.63	4	143.38	139.50	0	6,761	0.00%
2019/08/15	2	139.00	2	140.50	142.00	0	6,802	0.00%
2019/08/14	15	141.93	17	143.44	140.00	-2	6,830	-0.03%
2019/08/13	6	137.83	8	138.13	137.00	-2	6,905	-0.03%
2019/08/12	8	140.25	4	139.38	137.00	4	7,028	0.06%
2019/08/08	7	139.29	8	137.25	140.00	-1	6,999	-0.01%
2019/08/07	58	131.45	92	136.08	132.00	-34	6,911	-0.49%
2019/08/06	18	127.31	5.2	127.88	129.00	12.8	6,759	0.19%
2019/08/05	69	129.84	49	131.00	128.00	20	6,721	0.30%
2019/08/02	12	129.29	12	129.00	128.00	0	6,697	0.00%
2019/08/01	15	137.33	4	138.38	137.50	11	6,555	0.17%
2019/07/31	1	135.50	19.6	134.06	137.50	-18.6	6,395	-0.29%
2019/07/30	4	123.88	2	124.75	125.00	2	6,240	0.03%
2019/07/29	4	129.13	1	128.00	129.00	3	6,282	0.05%
2019/07/26	3	126.00	6	127.17	128.50	-3	6,401	-0.05%
2019/07/25	5	128.00	6	127.25	127.00	-1	6,397	-0.02%
2019/07/24	7	125.43	6	124.42	125.50	1	6,350	0.02%
2019/07/23	12	130.54	9	130.50	126.00	3	6,387	0.05%
2019/07/22	4	120.13	7	125.21	129.50	-3	6,256	-0.05%
2019/07/19	7	117.50	13	117.23	118.00	-6	6,133	-0.10%
2019/07/18	12	112.42	9	112.78	112.50	3	6,100	0.05%
2019/07/17	8	115.81	5	114.00	115.00	3	6,113	0.05%
2019/07/16	4	115.50	5	117.30	115.00	-1	6,170	-0.02%
2019/07/15	2	115.50	3	116.33	117.00	-1	6,164	-0.02%
2019/07/12	1	114.50	1	115.00	115.00	0	6,239	0.00%
2019/07/11	6	114.25	10	115.15	114.00	-4	6,344	-0.06%
2019/07/10	4	112.88	8	113.00	112.00	-4	6,461	-0.06%
2019/07/09	1	118.00	1	118.00	117.50	0	6,531	0.00%
2019/07/08	5	116.10	3	117.17	115.50	2	6,493	0.03%
2019/07/05	4	117.50	1	116.50	116.50	3	6,495	0.05%
2019/07/04	1	117.00	1	119.00	119.00	0	6,540	0.00%
2019/07/03	11	117.95	10	117.45	117.50	1	6,525	0.02%
2019/07/02	7	117.43	1	117.00	118.50	6	6,440	0.09%
2019/07/01	3	115.33	2	116.75	118.00	1	6,417	0.02%
2019/06/28	8	112.44	6	109.92	109.00	2	6,305	0.03%
2019/06/27	2	112.00	22	110.70	112.00	-20	6,171	-0.32%
2019/06/26	5	102.10	4	102.38	102.00	1	6,110	0.02%
2019/06/25	5	102.20	6	103.67	104.00	-1	6,050	-0.02%
2019/06/24	1	100.50	1	100.00	103.50	0	6,065	0.00%
2019/06/21	6	102.92	7	103.21	102.00	-1	6,081	-0.02%
2019/06/20	7	104.86	4	104.50	104.50	3	6,077	0.05%
2019/06/19	6	102.50	11	101.86	103.00	-5	6,048	-0.08%
2019/06/18	40	99.94	4	99.93	98.70	36	6,026	0.60%
2019/06/17	4	99.15	5	99.14	98.90	-1	6,073	-0.02%
2019/06/14	8	99.29	3	98.83	99.80	5	6,054	0.08%
2019/06/13	18	100.50	19	99.71	99.40	-1	6,074	-0.02%
2019/06/12	12	101.32	10	102.45	99.90	2	6,206	0.03%
2019/06/11	13	97.49	17	99.02	100.00	-4	6,389	-0.06%
2019/06/10	2	92.55	16	88.47	94.60	-14	6,229	-0.22%
2019/06/06	11	87.78	8	87.85	86.00	3	6,184	0.05%
2019/06/05	22	91.30	7	92.24	88.30	15	6,198	0.24%
2019/06/04	9	89.40	14	90.06	91.60	-5	6,100	-0.08%
2019/06/03	9	88.20	17	88.01	88.30	-8	6,072	-0.13%
2019/05/31	22	88.95	10	88.05	86.90	12	6,045	0.20%
2019/05/30	5	86.02	7	86.17	87.00	-2	5,989	-0.03%
2019/05/29	5	84.06	0	0.00	84.00	5	5,936	0.08%
2019/05/28	0	0.00	24	84.37	84.60	-24	5,951	-0.40%
2019/05/27	11	82.75	11	84.89	82.80	0	5,916	0.00%
2019/05/24	7	88.71	13	88.75	88.10	-6	5,781	-0.10%
2019/05/23	7	87.97	4	89.55	90.50	3	5,741	0.05%
2019/05/22	2	93.25	6	94.10	93.00	-4	5,668	-0.07%
2019/05/21	5	88.20	6	89.68	90.50	-1	5,621	-0.02%
2019/05/20	10	88.10	11	88.04	89.60	-1	5,628	-0.02%
2019/05/17	14	92.88	4	99.98	91.80	10	5,596	0.18%
2019/05/16	3	104.83	7	105.29	102.00	-4	5,524	-0.07%
2019/05/15	13	108.69	8	109.88	108.50	5	5,498	0.09%
2019/05/14	1	103.50	8	98.71	104.50	-7	5,448	-0.13%
2019/05/13	2	103.00	3	102.67	100.50	-1	5,444	-0.02%
2019/05/10	5	105.60	3	104.00	106.50	2	5,499	0.04%
2019/05/09	0	0.00	1	104.50	104.00	-1	5,628	-0.02%
2019/05/08	4	108.00	1	104.50	109.00	3	5,619	0.05%
2019/05/07	3	107.50	0	0.00	107.50	3	5,629	0.05%
2019/05/06	12	107.54	7	107.50	105.50	5	5,579	0.09%
2019/05/03	3	110.33	12	107.88	112.00	-9	5,487	-0.16%
2019/05/02	2	102.00	0	0.00	103.00	2	5,371	0.04%
2019/04/30	0	0.00	2	99.95	101.50	-2	5,429	-0.04%
2019/04/29	14	99.21	7	97.73	98.70	7	5,496	0.13%
2019/04/26	5	100.28	4	101.35	99.50	1	5,470	0.02%
2019/04/25	0	0.00	1	100.50	103.00	-1	5,552	-0.02%
2019/04/24	4	101.00	7	102.86	102.00	-3	5,741	-0.05%
2019/04/23	2	103.50	1	106.00	104.50	1	5,721	0.02%
2019/04/22	3	101.50	2	101.75	104.00	1	5,674	0.02%
2019/04/19	2	101.75	4	102.95	102.00	-2	5,605	-0.04%
2019/04/18	1	98.80	14	99.79	100.00	-13	5,493	-0.24%
2019/04/17	3	98.10	1	97.20	98.10	2	5,448	0.04%
2019/04/16	3	95.00	14	96.76	98.10	-11	5,368	-0.20%
2019/04/15	4	92.05	7	89.44	92.00	-3	5,296	-0.06%
2019/04/12	10	86.48	7	86.61	87.30	3	5,209	0.06%
2019/04/11	5	88.08	6	87.45	86.50	-1	5,225	-0.02%
2019/04/10	5	86.14	4	86.43	87.90	1	5,296	0.02%
2019/04/09	1	89.00	4	88.45	87.70	-3	5,283	-0.06%
2019/04/08	7	88.96	6	88.37	88.20	1	5,288	0.02%
2019/04/03	4	89.05	5	89.40	90.80	-1	5,248	-0.02%
2019/04/02	2	88.65	2	88.90	88.20	0	5,217	0.00%
2019/04/01	7	87.50	2	88.20	87.40	5	5,177	0.10%
2019/03/29	20	88.78	10	87.35	88.80	10	5,144	0.19%
2019/03/28	2	85.00	2	84.90	84.90	0	5,029	0.00%
2019/03/27	11	85.13	2	85.25	85.10	9	5,061	0.18%
2019/03/26	2	85.00	2	85.20	83.50	0	5,049	0.00%
2019/03/25	2	83.40	1	82.90	85.00	1	5,080	0.02%
2019/03/22	13	85.64	7	84.94	84.60	6	5,091	0.12%
2019/03/21	1	83.10	0	0.00	85.50	1	5,059	0.02%
2019/03/20	6	82.15	3	81.93	82.40	3	5,035	0.06%
2019/03/19	2	80.45	5	80.46	80.90	-3	5,063	-0.06%
2019/03/18	3	80.40	6	80.82	81.30	-3	5,161	-0.06%
2019/03/15	7	79.60	18	80.33	80.50	-11	5,150	-0.21%
2019/03/14	5	78.60	12	77.57	77.80	-7	4,998	-0.14%
2019/03/13	4	72.48	19	72.80	72.70	-15	4,833	-0.31%
2019/03/12	8	70.68	18	70.76	70.80	-10	4,830	-0.21%
2019/03/11	6	69.15	6	69.23	69.20	0	5,033	0.00%
2019/03/08	2	66.20	5	65.88	67.00	-3	4,985	-0.06%
2019/03/07	5	66.92	6	66.62	66.50	-1	4,989	-0.02%
2019/03/06	3	66.90	6	67.42	67.20	-3	5,068	-0.06%
2019/03/05	0	0.00	2	67.65	67.50	-2	5,124	-0.04%
2019/03/04	4	68.63	2	69.00	68.60	2	5,252	0.04%
2019/02/27	5	68.02	6	67.65	68.30	-1	5,301	-0.02%
2019/02/26	11.1	69.60	3	69.73	69.10	8.1	5,292	0.15%
2019/02/25	8	70.16	2	69.75	70.10	6	5,336	0.11%
2019/02/22	20	69.35	11	69.25	68.80	9	5,313	0.17%
2019/02/21	8	70.69	11	69.86	69.90	-3	5,302	-0.06%
2019/02/20	9.1	69.99	5	70.30	69.40	4.1	5,246	0.08%
2019/02/19	3	70.60	5	70.94	70.60	-2	5,206	-0.04%
2019/02/18	12	69.05	27	69.47	69.60	-15	5,144	-0.29%
2019/02/15	7	65.89	26	66.27	66.80	-19	5,016	-0.38%
2019/02/14	3	65.17	15	65.18	65.20	-12	4,913	-0.24%
2019/02/13	5	65.00	3	65.03	64.20	2	4,874	0.04%
2019/02/12	0	0.00	17	64.84	65.00	-17	4,821	-0.35%
2019/02/11	9	63.79	10	64.25	65.50	-1	4,776	-0.02%
2019/01/30	24	61.43	28	61.13	61.00	-4	4,652	-0.09%
2019/01/29	2	58.00	2	58.65	58.20	0	4,489	0.00%
2019/01/28	3	57.93	7	57.76	58.10	-4	4,577	-0.09%
2019/01/25	5	57.12	13	57.34	57.50	-8	4,689	-0.17%
2019/01/24	11	57.12	14	57.26	57.10	-3	4,746	-0.06%
2019/01/23	25	57.63	15	57.68	57.70	10	4,748	0.21%
2019/01/22	11	58.18	10	58.72	57.60	1	4,736	0.02%
2019/01/21	9	58.27	18	58.47	58.90	-9	4,698	-0.19%
2019/01/18	23	57.56	25	57.60	57.30	-2	4,629	-0.04%
2019/01/17	31	57.53	16	57.34	56.80	15	4,596	0.33%
2019/01/16	17	58.43	23	57.64	59.20	-6	4,485	-0.13%
2019/01/15	11	54.41	23	54.45	54.30	-12	4,288	-0.28%
2019/01/14	2	53.30	2	53.35	52.40	0	4,244	0.00%
2019/01/11	3	53.63	4	53.88	53.60	-1	4,275	-0.02%
2019/01/10	4	53.80	7	54.10	53.60	-3	4,281	-0.07%
2019/01/09	6	53.53	2	53.65	53.30	4	4,311	0.09%
2019/01/08	1	53.00	4	53.20	53.00	-3	4,316	-0.07%
2019/01/07	3	53.10	6	52.50	52.50	-3	4,339	-0.07%
2019/01/04	8	48.58	14	48.91	50.90	-6	4,312	-0.14%
2019/01/03	15	50.82	10	50.94	50.30	5	4,344	0.12%
2019/01/02	2	52.20	6	52.43	51.70	-4	4,356	-0.09%
2018/12/28	0	0.00	1	50.50	50.00	-1	4,303	-0.02%
2018/12/27	1	49.10	0	0.00	49.25	1	4,318	0.02%
2018/12/26	3	48.83	2	48.13	48.05	1	4,353	0.02%
2018/12/25	1	48.80	4	48.95	48.60	-3	4,357	-0.07%
2018/12/24	3	49.30	1	49.70	49.70	2	4,344	0.05%
2018/12/22	1	48.50	0	0.00	48.95	1	4,337	0.02%
2018/12/21	0	0.00	1	48.65	48.95	-1	4,360	-0.02%
2018/12/20	3	49.60	2	48.95	49.20	1	4,354	0.02%
2018/12/19	16	50.35	26	49.81	49.80	-10	4,322	-0.23%
2018/12/18	10	50.72	14	50.90	50.40	-4	4,274	-0.09%
2018/12/17	15	53.11	13	53.21	52.30	2	4,222	0.05%
2018/12/14	7	52.03	7	52.44	53.30	0	4,258	0.00%
2018/12/13	9	52.99	5	53.04	52.50	4	4,236	0.09%
2018/12/12	4	53.45	2	54.20	53.80	2	4,180	0.05%
2018/12/11	19	53.17	20	51.67	53.20	-1	4,060	-0.02%
2018/12/10	6	49.18	1	48.50	50.00	5	3,929	0.13%
2018/12/07	8	49.39	8	49.94	49.40	0	3,888	0.00%
2018/12/06	16	49.92	19	48.99	48.35	-3	3,858	-0.08%
2018/12/05	21	53.74	12	53.88	53.50	9	3,781	0.24%
2018/12/04	26	55.07	19	55.40	55.00	7	3,744	0.19%
2018/12/03	0	0.00	11	53.08	53.40	-11	3,482	-0.32%
2018/11/30	19	48.21	13	48.35	48.60	6	3,466	0.17%
2018/11/29	27	48.58	17	49.11	48.00	10	3,443	0.29%
2018/11/28	9	46.91	8	47.04	47.25	1	3,347	0.03%
2018/11/27	2	46.78	3	46.85	47.15	-1	3,276	-0.03%
2018/11/26	2	44.20	2	44.90	45.00	0	3,144	0.00%
2018/11/23	2	42.30	1	43.05	42.25	1	3,107	0.03%
2018/11/22	1	43.80	0	0.00	43.15	1	3,086	0.03%
2018/11/21	1	41.90	2	42.70	42.65	-1	3,030	-0.03%
2018/11/19	3	43.72	1	44.25	44.00	2	3,069	0.07%
2018/11/16	1	44.30	3	44.00	43.50	-2	3,064	-0.07%
2018/11/15	2	43.70	0	0.00	44.30	2	3,057	0.07%
2018/11/14	2	44.33	0	0.00	44.35	2	3,035	0.07%
2018/11/13	2	44.70	0	0.00	45.40	2	3,031	0.07%
2018/11/09	2	46.18	0	0.00	45.80	2	3,026	0.07%
2018/11/08	1	46.70	2	46.05	46.55	-1	3,029	-0.03%
2018/11/07	0	0.00	1	46.90	47.10	-1	2,998	-0.03%
2018/11/06	1	47.40	1	45.40	45.55	0	3,001	0.00%
2018/11/05	3	48.18	1	49.85	47.30	2	2,955	0.07%
2018/11/02	4	45.08	1	45.15	46.00	3	2,851	0.11%
2018/11/01	0	0.00	3	43.37	43.20	-3	2,695	-0.11%
2018/10/26	0	0.00	1	37.15	37.90	-1	2,722	-0.04%
2018/10/25	2	38.40	0	0.00	38.20	2	2,738	0.07%
2018/10/24	1	41.40	48	41.71	41.25	-47	2,695	-1.74%
2018/10/23	48	41.27	0	0.00	40.80	48	2,682	1.79%
2018/10/17	2	41.80	0	0.00	41.80	2	2,590	0.08%
2018/10/15	5	41.62	4	41.50	41.50	1	2,481	0.04%
2018/10/11	0	0.00	5	43.00	42.75	-5	2,388	-0.21%
2018/10/08	1	49.00	0	0.00	48.90	1	2,290	0.04%
2018/10/05	3	51.87	0	0.00	51.10	3	2,254	0.13%
2018/10/03	2	58.05	3	57.80	57.20	-1	2,189	-0.05%
2018/10/02	0	0.00	1	60.20	59.30	-1	2,224	-0.04%
2018/10/01	3	60.10	2	59.60	60.20	1	2,296	0.04%
2018/09/28	1	58.50	0	0.00	59.00	1	2,341	0.04%
2018/09/27	0	0.00	3	59.30	58.90	-3	2,493	-0.12%
2018/09/21	2	60.55	1	60.90	62.00	1	2,514	0.04%
2018/09/20	1	62.20	3	62.20	60.70	-2	2,522	-0.08%
2018/09/14	6	61.42	0	0.00	62.40	6	2,550	0.24%
2018/09/13	2	60.10	2	60.35	60.50	0	2,574	0.00%
2018/09/12	2	58.75	0	0.00	59.70	2	2,605	0.08%
2018/09/11	3	59.80	0	0.00	61.00	3	2,608	0.12%
2018/09/10	3	62.00	2	61.60	61.00	1	2,632	0.04%
2018/09/07	11	65.88	0	0.00	65.50	11	2,636	0.42%
2018/09/06	11	67.14	122	67.45	67.60	-111	2,625	-4.23%	大賣/鉅額交易
2018/09/05	39	67.86	38	67.51	68.00	1	2,653	0.04%
2018/09/04	0	0.00	5	68.40	68.80	-5	2,645	-0.19%
2018/09/03	4	67.55	1	67.50	67.20	3	2,687	0.11%
2018/08/31	20	66.60	20	66.20	66.20	0	2,738	0.00%
2018/08/30	5	65.58	9	65.62	67.20	-4	2,813	-0.14%
2018/08/29	2	66.55	0	0.00	66.50	2	2,930	0.07%
2018/08/28	1	67.80	1	67.40	67.40	0	3,205	0.00%
2018/08/27	1	66.80	0	0.00	67.00	1	3,366	0.03%
2018/08/24	2	64.75	0	0.00	65.80	2	3,402	0.06%
2018/08/23	1	67.00	0	0.00	67.30	1	3,392	0.03%
2018/08/22	2	67.90	3	67.83	67.90	-1	3,434	-0.03%
2018/08/21	3	66.33	1	67.60	66.90	2	3,500	0.06%
2018/08/20	3	66.90	0	0.00	67.00	3	3,542	0.08%
2018/08/17	40	70.20	0	0.00	69.00	40	3,516	1.14%
2018/08/15	1	68.20	0	0.00	68.20	1	3,538	0.03%
2018/08/14	81	70.17	9	69.82	69.30	72	3,545	2.03%
2018/08/13	12	69.09	0	0.00	69.50	12	3,550	0.34%
2018/08/10	16	71.59	5	72.10	71.50	11	3,523	0.31%
2018/08/08	2	70.90	0	0.00	70.70	2	3,507	0.06%
2018/08/07	3	71.17	2	71.25	71.00	1	3,490	0.03%
2018/08/06	4	74.75	0	0.00	72.20	4	3,469	0.12%
2018/08/03	0	0.00	13	74.34	76.00	-13	3,393	-0.38%
2018/08/02	1	75.50	0	0.00	73.30	1	3,375	0.03%
2018/08/01	0	0.00	3	73.60	74.20	-3	3,346	-0.09%
2018/07/31	12	71.54	2	71.20	72.00	10	3,331	0.30%
2018/07/30	0	0.00	28	70.94	70.40	-28	3,329	-0.84%
2018/07/27	15	71.27	0	0.00	70.70	15	3,323	0.45%
2018/07/26	11	70.85	0	0.00	71.50	11	3,315	0.33%
2018/07/25	4	70.33	0	0.00	70.90	4	3,367	0.12%
2018/07/24	0	0.00	1	70.80	71.10	-1	3,386	-0.03%
2018/07/23	0	0.00	1	70.00	70.50	-1	3,403	-0.03%
2018/07/20	3	71.43	2	71.10	71.40	1	3,427	0.03%
2018/07/18	0	0.00	1	72.00	72.20	-1	3,649	-0.03%
2018/07/17	2	71.60	0	0.00	72.00	2	3,684	0.05%
2018/07/16	2	71.45	2	71.20	71.30	0	3,682	0.00%
2018/07/13	4	72.68	1	73.20	72.00	3	3,678	0.08%
2018/07/12	3	71.63	2	72.15	72.60	1	3,690	0.03%
2018/07/11	1	73.90	1	75.20	73.90	0	3,701	0.00%
2018/07/10	0	0.00	1.8	75.84	75.90	-1.8	3,673	-0.05%
2018/07/09	3	73.50	5	74.26	74.40	-2	3,627	-0.06%
2018/07/06	5	71.98	5	72.02	71.50	0	3,574	0.00%
2018/07/05	4	72.05	2	74.25	73.80	2	3,524	0.06%
2018/07/03	0	0.00	1	72.40	70.50	-1	3,322	-0.03%
2018/06/29	3	71.30	4	71.00	71.10	-1	3,321	-0.03%
2018/06/28	0	0.00	3	69.87	69.90	-3	3,303	-0.09%
2018/06/27	2	68.60	2	68.50	68.90	0	3,330	0.00%
2018/06/26	1	67.10	1	67.50	68.60	0	3,320	0.00%
2018/06/25	0	0.00	2	67.10	67.00	-2	3,319	-0.06%
2018/06/22	1	67.00	0	0.00	66.90	1	3,334	0.03%
2018/06/21	1	68.90	0	0.00	68.50	1	3,314	0.03%
2018/06/20	2	69.30	0	0.00	69.00	2	3,296	0.06%
2018/06/19	3	69.30	3	69.43	68.80	0	3,317	0.00%
2018/06/15	4	71.85	1	72.20	70.80	3	3,321	0.09%
2018/06/14	1	72.00	3	73.30	71.80	-2	3,295	-0.06%
2018/06/13	1	72.00	0	0.00	72.40	1	3,364	0.03%
2018/06/11	0	0.00	2	73.25	72.40	-2	3,464	-0.06%
2018/06/08	3	70.97	1	71.00	71.00	2	3,418	0.06%
2018/06/07	3	71.67	0	0.00	71.70	3	3,482	0.09%
2018/06/06	3	73.93	3	74.40	73.80	0	3,442	0.00%
2018/06/05	2	71.45	29	73.54	71.20	-27	3,301	-0.82%
2018/06/04	1	70.10	3	69.07	70.80	-2	3,032	-0.07%
2018/06/01	7	64.47	2	64.70	64.40	5	2,888	0.17%
2018/05/31	7	64.97	0	0.00	64.20	7	2,881	0.24%
2018/05/30	6	65.27	0	0.00	64.50	6	2,843	0.21%
2018/05/29	10	68.10	3	68.13	67.10	7	2,817	0.25%
2018/05/28	0	0.00	1	66.00	66.00	-1	2,936	-0.03%
2018/05/24	1	62.60	0	0.00	62.50	1	3,333	0.03%
2018/05/22	1	62.50	0	0.00	62.40	1	3,396	0.03%
2018/05/21	2	64.20	0	0.00	63.60	2	3,516	0.06%
2018/05/17	1	63.90	0	0.00	63.80	1	3,679	0.03%
2018/05/16	2	65.30	3	64.80	64.50	-1	3,738	-0.03%
2018/05/15	4	66.15	0	0.00	65.60	4	3,788	0.11%
2018/05/10	2	66.90	0	0.00	66.80	2	3,786	0.05%
2018/05/08	0	0.00	1	65.90	67.30	-1	3,811	-0.03%
2018/05/07	1	65.00	0	0.00	65.00	1	3,801	0.03%
2018/05/03	1	67.60	0	0.00	66.10	1	3,786	0.03%
2018/04/27	2	64.50	2	65.00	63.80	0	3,688	0.00%
2018/04/25	0	0.00	1	65.00	65.00	-1	3,659	-0.03%
2018/04/24	3	61.00	3	60.77	62.90	0	3,639	0.00%
2018/04/18	1	68.70	0	0.00	69.20	1	3,461	0.03%
2018/04/17	5	71.40	29	70.23	68.00	-24	3,436	-0.70%
2018/04/16	24	72.15	0	0.00	72.40	24	3,400	0.71%
2018/04/13	0	0.00	28	73.48	72.80	-28	3,402	-0.82%
2018/04/12	28	72.23	0	0.00	72.50	28	3,403	0.82%
2018/04/09	1	71.60	3	71.10	69.50	-2	3,476	-0.06%
2018/03/31	5	72.36	0	0.00	71.90	5	3,472	0.14%
2018/03/30	0	0.00	2	71.00	71.50	-2	3,470	-0.06%
2018/03/29	0	0.00	2	67.50	68.60	-2	3,408	-0.06%
2018/03/28	1	67.40	0	0.00	67.40	1	3,386	0.03%
2018/03/27	10	70.00	1	71.10	70.20	9	3,352	0.27%
2018/03/26	0	0.00	1	70.50	70.70	-1	3,344	-0.03%
2018/03/23	1	71.50	1	70.90	70.20	0	3,332	0.00%
2018/03/22	2	73.75	0	0.00	71.90	2	3,307	0.06%
2018/03/19	0	74.10	1	72.60	74.50	-1	3,142	-0.03%
2018/03/16	3	72.10	7	72.40	70.50	-4	3,065	-0.13%
2018/03/15	2	70.15	1	70.40	70.70	1	3,000	0.03%
2018/03/14	4	71.58	4	71.53	71.50	0	2,949	0.00%
2018/03/13	5	75.12	1	73.10	72.40	4	2,925	0.14%
2018/03/12	1	71.50	0	0.00	71.70	1	2,784	0.04%
2018/03/07	1	73.50	0	0.00	72.00	1	2,744	0.04%
2018/03/06	0	0.00	2	72.75	74.00	-2	2,742	-0.07%
2018/03/05	5	73.80	0	0.00	73.30	5	2,723	0.18%
2018/03/02	0	0.00	1	75.00	74.40	-1	2,746	-0.04%
2018/03/01	10	75.90	4	77.88	74.80	6	2,766	0.22%
2018/02/27	5	76.70	5	77.00	76.50	0	2,592	0.00%
2018/02/26	1	72.90	4	77.80	77.80	-3	2,536	-0.12%
2018/02/23	1	70.50	0	0.00	70.80	1	2,217	0.05%
2018/02/22	1	71.40	0	0.00	71.50	1	2,170	0.05%
2018/02/21	12	72.78	17	72.85	72.10	-5	2,135	-0.23%
2018/02/12	3	69.93	3	69.97	69.70	0	2,006	0.00%
2018/02/09	5	67.90	2	66.45	67.40	3	1,910	0.16%
2018/02/08	0	0.00	4	64.90	67.50	-4	1,830	-0.22%
2018/02/07	0	0.00	4	66.95	64.50	-4	1,774	-0.23%
2018/02/06	5	61.60	0	0.00	63.10	5	1,717	0.29%
2018/02/01	0	0.00	8	63.08	63.20	-8	1,732	-0.46%
2018/01/31	8	60.88	1	61.40	62.20	7	1,734	0.40%
2018/01/30	3	63.07	0	0.00	62.90	3	1,687	0.18%
2018/01/26	1	63.00	0	0.00	63.10	1	1,697	0.06%
2018/01/25	1	64.10	2	63.90	64.00	-1	1,738	-0.06%
2018/01/24	1	63.20	0	0.00	63.20	1	1,764	0.06%
2018/01/19	3	64.00	6	65.10	64.10	-3	1,829	-0.16%
2018/01/18	1	65.50	0	0.00	66.00	1	1,834	0.05%
2018/01/17	2	67.40	0	0.00	66.80	2	1,856	0.11%
2018/01/15	0	0.00	1	68.10	67.10	-1	1,883	-0.05%
2018/01/12	5	68.20	2	68.70	67.60	3	1,879	0.16%
2018/01/04	0	0.00	16	68.64	68.50	-16	2,043	-0.78%
2018/01/03	0	0.00	2	67.75	66.50	-2	2,122	-0.09%